Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. GoldMining Inc. - Common stock (NQ: USGO )

5.364 +0.054 (+1.03%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 5.600 6.030 5.300 5.309 42,801 -0.29(-5.19%)
May 09, 2024 5.840 5.840 5.600 5.600 1,864 -0.13(-2.29%)
May 08, 2024 5.610 6.000 5.610 5.731 1,337 +0.05(+0.90%)
May 07, 2024 5.605 5.910 5.605 5.680 1,360 +0.13(+2.34%)
May 06, 2024 6.060 6.060 5.550 5.550 23,016 -0.32(-5.45%)
May 03, 2024 6.000 6.330 5.660 5.870 5,024 -0.22(-3.61%)
May 02, 2024 6.030 6.139 6.030 6.090 1,196 +0.26(+4.46%)
May 01, 2024 5.830 5.830 5.830 5.830 440 +0.12(+2.10%)
Apr 30, 2024 6.050 6.198 5.710 5.710 3,977 -0.34(-5.62%)
Apr 29, 2024 6.050 6.050 6.040 6.050 4,239 -0.24(-3.82%)
Apr 26, 2024 6.200 6.460 6.200 6.290 1,781 +0.09(+1.45%)
Apr 25, 2024 5.660 6.600 5.660 6.200 6,909 +0.41(+6.99%)
Apr 24, 2024 5.910 6.005 5.530 5.795 2,272 -0.19(-3.09%)
Apr 23, 2024 5.500 5.980 5.500 5.980 2,768 +0.29(+5.10%)
Apr 22, 2024 5.340 6.210 5.180 5.690 6,139 -0.15(-2.57%)
Apr 19, 2024 6.450 6.700 5.820 5.840 8,786 -0.87(-12.97%)
Apr 18, 2024 6.760 7.160 6.710 6.710 2,630 -0.19(-2.75%)
Apr 17, 2024 7.010 7.390 6.870 6.900 24,173 -0.25(-3.50%)
Apr 16, 2024 7.090 7.150 7.000 7.150 6,098 +0.14(+2.00%)
Apr 15, 2024 7.090 7.360 7.000 7.010 4,787 -0.02(-0.28%)
Apr 12, 2024 7.000 7.480 7.000 7.030 22,434 +0.02(+0.29%)
Apr 11, 2024 7.175 7.284 7.000 7.010 6,638 -0.01(-0.14%)
Apr 10, 2024 7.020 7.155 7.000 7.020 8,486 +0.02(+0.29%)
Apr 09, 2024 7.220 7.250 6.750 7.000 7,072 -0.18(-2.51%)
Apr 08, 2024 7.170 7.480 6.600 7.180 27,069 +0.55(+8.30%)
Apr 05, 2024 6.000 6.900 6.000 6.630 20,889 +0.11(+1.69%)
Apr 04, 2024 6.750 7.100 6.250 6.520 12,753 -0.56(-7.91%)
Apr 03, 2024 6.700 7.080 6.579 7.080 12,626 +0.39(+5.83%)
Apr 02, 2024 6.000 6.990 6.000 6.690 12,874 +0.72(+12.06%)
Apr 01, 2024 5.540 6.220 5.400 5.970 18,056 +0.51(+9.34%)
Mar 28, 2024 5.290 5.462 5.290 5.460 3,326 -0.04(-0.73%)
Mar 27, 2024 5.250 5.500 5.250 5.500 1,750 +0.20(+3.74%)
Mar 26, 2024 5.260 5.700 5.260 5.301 3,285 +0.00(+0.03%)
Mar 25, 2024 5.600 5.600 5.250 5.300 3,551 -0.30(-5.36%)
Mar 22, 2024 5.300 5.700 5.300 5.600 1,110 +0.32(+6.16%)
Mar 21, 2024 5.450 5.495 5.275 5.275 3,679 -0.17(-3.21%)
Mar 20, 2024 5.250 5.626 5.250 5.450 3,321 +0.20(+3.81%)
Mar 19, 2024 5.250 5.564 5.250 5.250 2,924 -0.24(-4.37%)
Mar 18, 2024 5.160 5.550 5.150 5.490 8,446 +0.25(+4.77%)
Mar 15, 2024 5.060 5.240 5.060 5.240 3,296 +0.14(+2.75%)
Mar 14, 2024 5.410 5.720 5.010 5.100 9,767 -0.40(-7.27%)
Mar 13, 2024 5.630 5.650 5.500 5.500 7,623 -0.12(-2.07%)
Mar 12, 2024 5.840 5.850 5.600 5.617 9,440 -0.22(-3.77%)
Mar 11, 2024 5.800 5.850 5.750 5.836 10,604 +0.03(+0.56%)
Mar 08, 2024 5.750 5.850 5.520 5.804 9,986 +0.04(+0.76%)
Mar 07, 2024 5.760 5.840 5.750 5.760 6,297 +0.01(+0.17%)
Mar 06, 2024 5.840 5.840 5.550 5.750 5,120 +0.24(+4.36%)
Mar 05, 2024 5.330 5.850 5.330 5.510 10,910 -0.15(-2.58%)
Mar 04, 2024 5.410 5.750 5.410 5.656 4,650 +0.26(+4.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.