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 |