ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

USAU US Gold Corporation

3.67
0.06 (1.66%)
Mar 28 2024 - Closed
Delayed by 15 minutes

USAU Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 3.67 0.06 1.66% 3.61 3.75 3.60 62,242
Mar 27 2024 3.61 0.05 1.48% 3.53 3.71 3.53 49,594
Mar 26 2024 3.5574 -0.07 -2.00% 3.66 3.79 3.49 60,380
Mar 25 2024 3.63 -0.04 -1.09% 3.73 3.91 3.63 77,587
Mar 22 2024 3.67 0.21 6.07% 3.50 3.68 3.485 60,711
Mar 21 2024 3.46 -0.10 -2.81% 3.61 3.655 3.46 36,980
Mar 20 2024 3.56 0.11 3.19% 3.44 3.6301 3.40 22,699
Mar 19 2024 3.45 -0.05 -1.43% 3.51 3.69 3.45 38,267
Mar 18 2024 3.50 -0.06 -1.69% 3.52 3.72 3.48 36,688
Mar 15 2024 3.56 -0.12 -3.26% 3.66 3.7299 3.47 29,819
Mar 14 2024 3.68 -0.17 -4.42% 3.89 3.99 3.6201 33,450
Mar 13 2024 3.85 0.08 2.12% 3.72 3.90 3.72 39,745
Mar 12 2024 3.77 -0.12 -3.08% 3.89 3.89 3.72 31,671
Mar 11 2024 3.89 0.19 5.14% 3.85 3.98 3.77 133,753
Mar 08 2024 3.70 0.20 5.71% 3.79 3.79 3.60 50,201
Mar 07 2024 3.50 -0.15 -4.11% 3.70 3.7267 3.4401 60,550
Mar 06 2024 3.65 0.05 1.53% 3.58 3.7999 3.58 31,737
Mar 05 2024 3.595 0.01 0.14% 3.59 3.6499 3.5401 24,171
Mar 04 2024 3.59 0.05 1.41% 3.48 3.6992 3.47 46,216
Mar 01 2024 3.54 0.12 3.51% 3.45 3.65 3.29 61,721
Feb 29 2024 3.42 0.04 1.33% 3.38 3.45 3.38 7,903
Feb 28 2024 3.375 -0.01 -0.15% 3.45 3.45 3.3306 8,751
Feb 27 2024 3.38 -0.01 -0.29% 3.48 3.48 3.2901 23,008
Feb 26 2024 3.39 0.01 0.30% 3.38 3.42 3.31 17,541
Feb 23 2024 3.38 0.05 1.50% 3.36 3.49 3.33 14,366
Feb 22 2024 3.33 -0.07 -2.06% 3.46 3.48 3.33 13,111
Feb 21 2024 3.40 -0.02 -0.58% 3.45 3.50 3.40 6,991
Feb 20 2024 3.42 -0.02 -0.58% 3.50 3.50 3.368 27,353
Feb 16 2024 3.44 0.01 0.29% 3.42 3.50 3.42 6,624
Feb 15 2024 3.43 0.11 3.31% 3.30 3.48 3.30 10,947
Feb 14 2024 3.32 0.12 3.75% 3.35 3.355 3.27 16,794
Feb 13 2024 3.20 -0.25 -7.25% 3.45 3.51 3.20 23,371
Feb 12 2024 3.45 -0.04 -1.15% 3.50 3.5199 3.45 10,529
Feb 09 2024 3.49 0.02 0.58% 3.51 3.5237 3.45 22,272
Feb 08 2024 3.47 0.00 0.00% 3.47 3.5301 3.47 17,042
Feb 07 2024 3.47 -0.08 -2.25% 3.53 3.58 3.47 26,954
Feb 06 2024 3.55 -0.01 -0.28% 3.56 3.63 3.55 8,092
Feb 05 2024 3.56 -0.21 -5.57% 3.70 3.77 3.55 31,448
Feb 02 2024 3.77 0.06 1.56% 3.70 3.78 3.66 19,354
Feb 01 2024 3.712 0.01 0.32% 3.72 3.775 3.695 49,117
Jan 31 2024 3.70 -0.03 -0.80% 3.70 3.765 3.69 17,867
Jan 30 2024 3.73 0.05 1.36% 3.74 3.74 3.6801 5,226
Jan 29 2024 3.68 0.17 4.84% 3.52 3.7299 3.52 32,334
Jan 26 2024 3.51 -0.07 -1.82% 3.57 3.6399 3.50 15,870
Jan 25 2024 3.575 -0.06 -1.52% 3.72 3.77 3.5301 22,510
Jan 24 2024 3.63 -0.08 -2.16% 3.79 3.80 3.59 25,932
Jan 23 2024 3.71 -0.10 -2.62% 3.83 3.93 3.71 22,993
Jan 22 2024 3.81 -0.05 -1.30% 3.87 3.98 3.81 17,641
Jan 19 2024 3.86 0.00 0.00% 3.89 4.1499 3.8301 81,883
Jan 18 2024 3.86 0.07 1.85% 3.85 3.92 3.81 12,497
Jan 17 2024 3.79 -0.04 -1.04% 3.80 3.8284 3.76 25,898
Jan 16 2024 3.83 -0.15 -3.77% 3.93 4.04 3.80 45,649
Jan 12 2024 3.98 -0.05 -1.24% 4.11 4.3699 3.8501 90,181
Jan 11 2024 4.03 -0.12 -2.89% 4.15 4.23 4.03 48,201
Jan 10 2024 4.15 0.01 0.24% 4.12 4.1966 4.07 8,444
Jan 09 2024 4.14 0.16 4.02% 3.97 4.16 3.97 15,947
Jan 08 2024 3.98 -0.13 -3.16% 4.07 4.0989 3.947 30,287
Jan 05 2024 4.11 -0.11 -2.61% 4.28 4.28 4.04 28,599
Jan 04 2024 4.22 -0.03 -0.71% 4.33 4.3655 4.20 31,962
Jan 03 2024 4.25 0.02 0.47% 4.18 4.28 4.07 37,475
Jan 02 2024 4.23 -0.02 -0.47% 4.25 4.38 4.23 42,044

Your Recent History

Delayed Upgrade Clock