USAU

US Gold Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
US Gold Corporation USAU NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 10.88 04:22:58
Open Price Low Price High Price Close Price Prev Close
10.88
more quote information »

USAU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2011.097910.010110.6628,6370.686.67%
1 Month9.4311.09799.2010.2227,3571.4515.38%
3 Months11.0511.09799.1210.1023,412-0.17-1.54%
6 Months10.1313.209.1210.8734,4210.757.4%
1 Year9.3517.408.0111.5260,6971.5316.36%
3 Years1.0517.400.265.0190,7149.83936.19%
5 Years1.1317.400.263.02154,8799.75862.83%

USAU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 10.88 0.23 2.16% 10.70 10.9999 10.67 15,612
Sep 24 2021 10.65 -0.20 -1.84% 10.76 10.80 10.65 11,616
Sep 23 2021 10.85 -0.07 -0.64% 10.95 10.97 10.62 27,142
Sep 22 2021 10.92 0.60 5.81% 10.49 11.0979 10.2769 35,468
Sep 21 2021 10.32 0.23 2.28% 10.20 10.53 10.0101 53,346
Sep 20 2021 10.09 -0.40 -3.81% 10.45 10.45 9.96 79,485
Sep 17 2021 10.49 0.34 3.35% 10.13 10.49 9.95 22,286
Sep 16 2021 10.15 -0.26 -2.5% 10.32 10.32 10.015 28,361
Sep 15 2021 10.41 0.16 1.56% 10.29 10.45 10.29 20,285
Sep 14 2021 10.2501 0.10 0.99% 10.15 10.48 10.07 34,348
Sep 13 2021 10.15 0.00 0.0% 10.15 10.19 10.1101 24,351
Sep 10 2021 10.15 0.04 0.4% 10.13 10.23 9.9408 8,201
Sep 09 2021 10.11 -0.07 -0.69% 10.18 10.18 9.92 11,479
Sep 08 2021 10.18 -0.04 -0.39% 10.22 10.4291 10.11 11,766
Sep 07 2021 10.22 0.27 2.71% 9.98 10.4136 9.94 40,644
Sep 03 2021 9.9501 0.44 4.63% 9.55 9.99 9.55 37,107
Sep 02 2021 9.51 0.11 1.17% 9.47 9.57 9.4478 21,452
Sep 01 2021 9.40 -0.07 -0.74% 9.47 9.55 9.20 27,841
Aug 31 2021 9.47 -0.06 -0.63% 9.43 9.53 9.43 8,986
Aug 30 2021 9.53 0.08 0.85% 9.51 9.89 9.45 14,222
See More Historical Prices »


Your Recent History
NASDAQ
USAU
US Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.