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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	5.480	5.690	5.310	5.401	6,823	+0.13(+2.48%)
Feb 29, 2024	5.260	5.781	5.260	5.270	4,775	+0.04(+0.76%)
Feb 28, 2024	5.410	5.476	5.230	5.230	5,178	-0.34(-6.04%)
Feb 27, 2024	5.220	5.590	5.220	5.566	4,250	+0.32(+6.02%)
Feb 26, 2024	5.600	5.600	5.250	5.250	13,234	-0.35(-6.28%)
Feb 23, 2024	5.610	5.750	5.550	5.602	6,433	-0.08(-1.38%)
Feb 22, 2024	5.690	5.900	5.670	5.680	8,911	-0.16(-2.74%)
Feb 21, 2024	5.780	6.015	5.700	5.840	8,645	-0.02(-0.34%)
Feb 20, 2024	5.790	5.880	5.672	5.860	3,665	-0.01(-0.14%)
Feb 16, 2024	5.550	5.870	5.550	5.868	6,682	+0.32(+5.73%)
Feb 15, 2024	5.480	5.550	5.430	5.550	6,551	+0.11(+2.10%)
Feb 14, 2024	5.310	5.490	5.310	5.436	6,772	+0.14(+2.56%)
Feb 13, 2024	5.490	5.490	5.200	5.300	7,450	-0.20(-3.64%)
Feb 12, 2024	5.550	5.560	5.500	5.500	5,642	-0.06(-1.07%)
Feb 09, 2024	6.000	6.000	5.500	5.560	9,260	-0.44(-7.34%)
Feb 08, 2024	6.000	6.030	6.000	6.000	3,581	-0.03(-0.58%)
Feb 07, 2024	6.060	6.060	6.035	6.035	1,673	-0.02(-0.41%)
Feb 06, 2024	6.190	6.210	6.060	6.060	4,422	+0.06(+1.00%)
Feb 05, 2024	6.200	6.209	6.000	6.000	3,309	-0.23(-3.69%)
Feb 02, 2024	6.280	6.330	6.110	6.230	3,037	+0.19(+3.07%)
Feb 01, 2024	6.180	6.180	6.000	6.044	8,848	-0.14(-2.20%)
Jan 31, 2024	5.770	6.280	5.770	6.180	5,492	+0.43(+7.48%)
Jan 30, 2024	5.600	5.951	5.600	5.750	3,073	+0.02(+0.35%)
Jan 29, 2024	5.750	5.750	5.606	5.730	1,800	-0.08(-1.45%)
Jan 26, 2024	5.450	5.965	5.450	5.814	7,397	+0.31(+5.71%)
Jan 25, 2024	5.500	5.900	5.500	5.500	2,946	+0.00(+0.00%)
Jan 24, 2024	5.720	5.740	5.360	5.500	4,397	-0.19(-3.34%)
Jan 23, 2024	6.000	6.170	5.560	5.690	5,809	-0.49(-7.93%)
Jan 22, 2024	6.340	6.350	5.700	6.180	4,777	-0.14(-2.25%)
Jan 19, 2024	6.450	6.450	6.322	6.322	2,228	+0.03(+0.40%)
Jan 18, 2024	6.821	6.821	6.230	6.297	5,405	-0.45(-6.71%)
Jan 17, 2024	7.000	7.000	6.750	6.750	3,491	-0.25(-3.57%)
Jan 16, 2024	7.000	7.055	7.000	7.000	3,036	-0.05(-0.78%)
Jan 12, 2024	7.000	7.055	7.000	7.055	3,455	+0.05(+0.79%)
Jan 11, 2024	7.098	7.098	7.000	7.000	9,829	+0.00(+0.00%)
Jan 10, 2024	7.010	7.020	7.000	7.000	4,812	-0.07(-0.96%)
Jan 09, 2024	7.145	7.145	7.040	7.068	2,769	+0.07(+0.97%)
Jan 08, 2024	7.000	7.080	7.000	7.000	7,165	+0.00(+0.00%)
Jan 05, 2024	7.080	7.159	7.000	7.000	3,735	-0.10(-1.41%)
Jan 04, 2024	7.100	7.100	7.100	7.100	1,359	+0.10(+1.43%)
Jan 03, 2024	7.070	7.170	7.000	7.000	3,731	-0.37(-5.01%)
Jan 02, 2024	7.500	7.580	7.214	7.369	4,606	+0.06(+0.87%)
Dec 29, 2023	7.120	7.575	7.120	7.305	6,520	-0.43(-5.50%)
Dec 28, 2023	7.750	7.750	7.675	7.730	2,549	+0.19(+2.52%)
Dec 27, 2023	7.410	7.750	7.400	7.540	5,723	+0.14(+1.89%)
Dec 26, 2023	7.360	7.525	7.360	7.400	2,404	-0.14(-1.87%)
Dec 22, 2023	7.390	7.575	7.200	7.541	5,847	+0.35(+4.88%)
Dec 21, 2023	7.040	7.345	7.040	7.190	3,667	+0.06(+0.84%)
Dec 20, 2023	7.110	7.395	7.000	7.130	11,365	-0.52(-6.80%)
Dec 19, 2023	7.645	7.730	7.100	7.651	7,576	-0.00(-0.06%)
Dec 18, 2023	7.500	7.770	7.025	7.655	9,980	+0.17(+2.34%)
Dec 15, 2023	7.060	7.480	7.000	7.480	6,117	+0.42(+5.95%)
Dec 14, 2023	6.940	7.260	6.940	7.060	5,418	+0.18(+2.62%)
Dec 13, 2023	7.020	7.020	6.750	6.880	11,440	-0.13(-1.85%)
Dec 12, 2023	7.600	7.600	7.000	7.010	5,965	-0.78(-10.01%)
Dec 11, 2023	7.680	7.930	7.600	7.790	10,945	+0.19(+2.50%)
Dec 08, 2023	6.980	7.750	6.900	7.600	8,563	+0.60(+8.57%)
Dec 07, 2023	7.250	7.292	6.920	7.000	5,074	+0.10(+1.45%)
Dec 06, 2023	6.900	7.480	6.900	6.900	12,146	+0.01(+0.07%)
Dec 05, 2023	6.850	6.895	6.750	6.895	11,770	-0.11(-1.50%)
Dec 04, 2023	7.240	7.240	6.970	7.000	8,096	-0.35(-4.76%)
Dec 01, 2023	7.100	7.640	7.000	7.350	24,006	-0.30(-3.97%)
Nov 30, 2023	8.140	8.140	7.220	7.654	9,666	-0.28(-3.54%)
Nov 29, 2023	7.750	8.070	7.750	7.935	14,196	+0.23(+3.05%)
Nov 28, 2023	6.970	8.197	6.960	7.700	33,178	+0.86(+12.57%)
Nov 27, 2023	6.920	6.980	6.650	6.840	6,349	+0.05(+0.70%)
Nov 24, 2023	6.930	7.000	6.550	6.792	8,054	-0.05(-0.70%)
Nov 22, 2023	6.650	6.840	6.520	6.840	16,669	+0.34(+5.23%)
Nov 21, 2023	6.200	6.500	6.110	6.500	7,213	+0.32(+5.09%)
Nov 20, 2023	6.050	6.193	6.050	6.185	4,458	+0.08(+1.39%)
Nov 17, 2023	5.900	6.100	5.900	6.100	8,992	+0.20(+3.39%)
Nov 16, 2023	5.900	6.170	5.900	5.900	6,167	-0.20(-3.28%)
Nov 15, 2023	5.750	6.100	5.610	6.100	15,390	+0.29(+4.99%)
Nov 14, 2023	6.060	6.103	5.800	5.810	10,883	-0.19(-3.22%)
Nov 13, 2023	5.990	6.120	5.760	6.003	5,896	+0.05(+0.90%)
Nov 10, 2023	5.920	6.130	5.750	5.950	5,647	+0.20(+3.48%)
Nov 09, 2023	5.870	5.870	5.600	5.750	1,957	-0.03(-0.52%)
Nov 08, 2023	5.832	5.989	5.768	5.780	3,224	+0.08(+1.40%)
Nov 07, 2023	6.150	6.160	5.540	5.700	3,766	+0.00(+0.00%)
Nov 06, 2023	5.600	5.990	5.600	5.700	3,588	+0.10(+1.79%)
Nov 03, 2023	5.790	6.010	5.490	5.600	11,610	+0.11(+2.00%)
Nov 02, 2023	5.280	5.756	5.090	5.490	6,237	+0.33(+6.46%)
Nov 01, 2023	5.350	5.350	4.960	5.157	4,250	+0.22(+4.39%)
Oct 31, 2023	5.650	5.800	4.910	4.940	15,553	-0.68(-12.10%)
Oct 30, 2023	5.990	6.000	5.620	5.620	8,477	-0.16(-2.77%)
Oct 27, 2023	5.780	6.000	5.500	5.780	11,530	+0.19(+3.48%)
Oct 26, 2023	5.500	5.999	5.500	5.586	16,383	-0.21(-3.70%)
Oct 25, 2023	6.290	6.300	5.555	5.800	8,392	-0.48(-7.64%)
Oct 24, 2023	6.250	6.740	6.250	6.280	6,345	+0.03(+0.48%)
Oct 23, 2023	6.660	6.790	6.250	6.250	10,968	-0.83(-11.69%)
Oct 20, 2023	7.000	7.260	6.520	7.077	23,989	-0.18(-2.50%)
Oct 19, 2023	7.260	7.380	7.200	7.259	5,526	-0.23(-3.08%)
Oct 18, 2023	7.260	7.740	7.260	7.490	1,966	+0.01(+0.13%)
Oct 17, 2023	7.750	7.750	7.480	7.480	3,809	-0.01(-0.13%)
Oct 16, 2023	7.800	7.860	7.410	7.490	10,455	-0.31(-3.95%)
Oct 13, 2023	7.910	8.045	7.600	7.798	8,650	-0.05(-0.66%)
Oct 12, 2023	8.060	8.060	7.750	7.850	6,154	+0.00(+0.00%)
Oct 11, 2023	7.570	8.140	7.500	7.850	11,102	-0.10(-1.26%)
Oct 10, 2023	8.090	8.399	7.360	7.950	17,559	-0.14(-1.73%)
Oct 09, 2023	8.120	8.418	8.000	8.090	8,648	-0.10(-1.22%)
Oct 06, 2023	7.390	8.668	7.350	8.190	24,904	+0.80(+10.83%)
Oct 05, 2023	7.280	7.980	7.280	7.390	9,610	-0.11(-1.47%)
Oct 04, 2023	7.736	7.736	7.372	7.500	2,165	-0.10(-1.32%)
Oct 03, 2023	8.010	8.290	7.560	7.600	7,114	-0.36(-4.52%)
Oct 02, 2023	8.000	8.390	7.945	7.960	12,437	-0.03(-0.38%)
Sep 29, 2023	8.570	8.730	7.990	7.990	17,468	-0.63(-7.31%)
Sep 28, 2023	8.820	9.200	8.335	8.620	35,569	-0.30(-3.36%)
Sep 27, 2023	8.510	9.250	8.495	8.920	34,404	+0.41(+4.82%)
Sep 26, 2023	8.540	9.100	8.320	8.510	29,522	-0.04(-0.47%)
Sep 25, 2023	7.890	8.650	8.121	8.550	11,910	+0.75(+9.62%)
Sep 22, 2023	7.170	7.870	7.170	7.800	9,406	+0.61(+8.48%)
Sep 21, 2023	6.900	7.202	6.450	7.190	24,522	+0.17(+2.49%)
Sep 20, 2023	7.010	7.350	6.950	7.015	14,107	-0.16(-2.29%)
Sep 19, 2023	7.620	7.720	7.110	7.180	19,368	-0.58(-7.47%)
Sep 18, 2023	8.150	8.150	7.540	7.760	19,907	-0.39(-4.79%)
Sep 15, 2023	8.380	8.470	8.150	8.150	16,951	-0.02(-0.24%)
Sep 14, 2023	8.120	8.480	8.120	8.170	8,528	+0.09(+1.11%)
Sep 13, 2023	8.630	8.892	8.080	8.080	14,722	-0.72(-8.18%)
Sep 12, 2023	9.010	9.030	8.220	8.800	25,679	-0.20(-2.22%)
Sep 11, 2023	9.320		9.000	9.000	4,841	-0.80(-8.16%)
Sep 06, 2023				9.800	0	+0.01(+0.10%)
Sep 05, 2023	9.930	9.930	9.560	9.790	6,552	-0.24(-2.39%)
Sep 01, 2023	9.720	10.17	9.690	10.03	7,611	+0.05(+0.50%)
Aug 31, 2023	10.02	10.19	9.700	9.980	6,306	-0.04(-0.40%)
Aug 30, 2023	9.450	10.05	9.336	10.02	16,642	+0.65(+6.94%)
Aug 29, 2023	9.320	9.500	9.320	9.370	6,505	+0.04(+0.43%)
Aug 28, 2023	9.290	9.580	9.290	9.330	9,427	+0.00(+0.00%)
Aug 25, 2023	9.610	9.690	9.292	9.330	8,783	-0.25(-2.61%)
Aug 24, 2023	9.710	9.769	9.390	9.580	10,452	-0.09(-0.93%)
Aug 23, 2023	9.820	9.950	9.610	9.670	9,052	+0.10(+1.04%)
Aug 22, 2023	9.920	10.26	9.570	9.570	5,941	-0.34(-3.43%)
Aug 21, 2023	9.870	10.01	9.810	9.910	5,545	+0.04(+0.41%)
Aug 18, 2023	10.13	10.13	9.690	9.870	7,234	+0.11(+1.13%)
Aug 17, 2023	9.690	9.920	9.570	9.760	13,962	+0.19(+1.99%)
Aug 16, 2023	10.00	10.10	9.550	9.570	23,755	-0.43(-4.30%)
Aug 15, 2023	10.11	10.38	10.00	10.00	14,885	-0.33(-3.19%)
Aug 14, 2023	10.46	10.63	10.10	10.33	13,356	-0.30(-2.82%)
Aug 11, 2023	10.73	10.80	10.10	10.63	28,686	-0.20(-1.85%)
Aug 10, 2023	10.98	11.00	10.80	10.83	10,777	-0.16(-1.46%)
Aug 09, 2023	10.81	11.00	10.78	10.99	18,866	+0.10(+0.92%)
Aug 08, 2023	10.81	11.18	10.81	10.89	8,527	-0.31(-2.77%)
Aug 07, 2023	11.12	11.26	10.83	11.20	19,059	-0.05(-0.44%)
Aug 04, 2023	11.31	11.38	11.24	11.25	4,326	-0.05(-0.44%)
Aug 03, 2023	11.27	11.31	11.11	11.30	19,260	-0.02(-0.18%)
Aug 02, 2023	11.51	11.74	11.30	11.32	12,585	-0.39(-3.33%)
Aug 01, 2023	11.90	11.92	11.59	11.71	24,335	-0.25(-2.09%)
Jul 31, 2023	12.11	12.15	11.94	11.96	15,453	-0.29(-2.37%)
Jul 28, 2023	12.09	12.25	11.90	12.25	12,652	+0.16(+1.32%)
Jul 27, 2023	12.49	12.49	11.90	12.09	22,859	+0.06(+0.50%)
Jul 26, 2023	12.10	12.42	12.03	12.03	10,830	-0.16(-1.31%)
Jul 25, 2023	12.34	12.50	12.04	12.19	13,625	-0.12(-0.97%)
Jul 24, 2023	13.01	13.25	12.31	12.31	26,901	-0.65(-5.02%)
Jul 21, 2023	13.03	13.10	12.94	12.96	7,170	-0.08(-0.61%)
Jul 20, 2023	12.92	13.32	12.83	13.04	8,724	-0.10(-0.76%)
Jul 19, 2023	13.17	13.54	13.01	13.14	15,640	-0.19(-1.43%)
Jul 18, 2023	13.60	13.97	13.15	13.33	48,919	-0.09(-0.67%)
Jul 17, 2023	12.42	13.84	12.31	13.42	82,241	+1.52(+12.77%)
Jul 14, 2023	12.01	12.21	11.90	11.90	9,735	-0.31(-2.54%)
Jul 13, 2023	12.44	12.45	11.80	12.21	29,403	-0.33(-2.63%)
Jul 12, 2023	12.74	12.75	12.50	12.54	11,103	+0.10(+0.84%)
Jul 11, 2023	12.76	12.97	12.36	12.44	24,439	-0.21(-1.62%)
Jul 10, 2023	12.40	12.85	12.32	12.64	26,150	+0.19(+1.53%)
Jul 07, 2023	12.66	12.66	12.15	12.45	21,741	-0.21(-1.66%)
Jul 06, 2023	12.77	12.77	12.50	12.66	9,975	-0.13(-1.02%)
Jul 05, 2023	13.20	13.20	12.75	12.79	14,447	-0.41(-3.11%)
Jul 03, 2023	12.94	13.20	12.94	13.20	6,863	+0.20(+1.55%)
Jun 30, 2023	12.89	13.65	12.89	13.00	50,025	+0.49(+3.90%)
Jun 29, 2023	12.76	12.80	12.51	12.51	7,829	-0.29(-2.27%)
Jun 28, 2023	12.98	13.17	12.80	12.80	13,092	-0.09(-0.70%)
Jun 27, 2023	13.50	13.50	12.89	12.89	21,776	-0.61(-4.52%)
Jun 26, 2023	13.11	13.80	12.75	13.50	22,499	+0.50(+3.85%)
Jun 23, 2023	12.61	13.00	12.53	13.00	26,677	+0.28(+2.20%)
Jun 22, 2023	13.24	13.24	12.50	12.72	34,645	-0.01(-0.08%)
Jun 21, 2023	13.52	13.79	12.51	12.73	50,397	-0.24(-1.85%)
Jun 20, 2023	12.55	12.97	12.04	12.97	48,473	+1.32(+11.33%)
Jun 16, 2023	12.50	12.51	11.65	11.65	62,941	-0.61(-4.98%)
Jun 15, 2023	12.41	12.48	11.89	12.26	20,853	-1.27(-9.39%)
May 08, 2023	11.50	14.20	11.36	13.53	1,048,010	+3.12(+29.97%)
May 05, 2023	10.15	10.60	9.800	10.41	79,221	+0.21(+2.06%)
May 04, 2023	10.00	10.37	9.900	10.20	89,970	+0.44(+4.51%)
May 03, 2023	9.600	9.920	9.500	9.760	29,402	+0.38(+4.05%)
May 02, 2023	9.870	9.870	9.350	9.380	26,925	-0.41(-4.19%)