NASDAQ:USAU | Historical Stock Price | U.S. GOLD CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.92$18.99$123.62$804.84$5,239.91$34,114.501980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.55$19.31147,300——
2020-12-30$16.00$18.67270,600——
2020-12-29$14.49$16.91463,000——
2020-12-28$13.75$16.04178,000——
2020-12-24$13.15$15.3452,200——
2020-12-23$12.15$14.1834,700——
2020-12-22$12.50$14.5843,900——
2020-12-21$12.58$14.6825,400——
2020-12-18$12.43$14.5067,100——
2020-12-17$12.84$14.98139,400——
2020-12-16$11.78$13.7463,500——
2020-12-15$11.60$13.5355,500——
2020-12-14$11.88$13.8642,800——
2020-12-11$11.72$13.67112,200——
2020-12-10$11.22$13.0939,300——
2020-12-09$11.21$13.0855,500——
2020-12-08$11.23$13.1045,300——
2020-12-07$11.09$12.9491,300——
2020-12-04$10.84$12.6558,400——
2020-12-03$10.52$12.2744,400——
2020-12-02$10.96$12.7980,300——
2020-12-01$10.91$12.7382,400——
2020-11-30$11.04$12.8892,600——
2020-11-27$11.32$13.21135,300——
2020-11-25$10.42$12.1690,300——
2020-11-24$9.49$11.0749,400——
2020-11-23$9.20$10.7365,300——
2020-11-20$9.26$10.8037,700——
2020-11-19$9.09$10.6125,400——
2020-11-18$8.93$10.4231,700——
2020-11-17$9.07$10.5823,100——
2020-11-16$9.00$10.5022,300——
2020-11-13$9.08$10.5943,800——
2020-11-12$8.98$10.4820,200——
2020-11-11$8.73$10.1915,800——
2020-11-10$8.86$10.3443,800——
2020-11-09$8.50$9.9239,400——
2020-11-06$8.90$10.3843,700——
2020-11-05$9.05$10.56104,800——
2020-11-04$8.19$9.5621,300——
2020-11-03$8.35$9.7414,000——
2020-11-02$8.30$9.6818,700——
2020-10-30$8.11$9.4613,500——
2020-10-29$8.30$9.6825,000——
2020-10-28$8.22$9.5931,400——
2020-10-27$8.72$10.1717,500——
2020-10-26$8.44$9.8516,400——
2020-10-23$8.68$10.138,400——
2020-10-22$8.75$10.2117,500——
2020-10-21$8.90$10.3839,700——
2020-10-20$8.56$9.9925,500——
2020-10-19$8.60$10.0321,900——
2020-10-16$8.64$10.0815,800——
2020-10-15$8.61$10.0557,900——
2020-10-14$8.76$10.2286,900——
2020-10-13$9.19$10.7226,300——
2020-10-12$8.98$10.4861,700——
2020-10-09$9.61$11.2148,300——
2020-10-08$9.05$10.5614,100——
2020-10-07$8.80$10.2714,400——
2020-10-06$8.76$10.2228,000——
2020-10-05$8.55$9.9835,800——
2020-10-02$8.80$10.2732,500——
2020-10-01$8.84$10.3154,200——
2020-09-30$9.20$10.7321,200——
2020-09-29$9.27$10.8238,700——
2020-09-28$9.54$11.1325,300——
2020-09-25$9.20$10.7356,700——
2020-09-24$9.51$11.10106,600——
2020-09-23$9.06$10.5776,400——
2020-09-22$9.74$11.3685,700——
2020-09-21$10.20$11.90101,900——
2020-09-18$10.60$12.3747,500——
2020-09-17$11.21$13.0853,200——
2020-09-16$11.60$13.5377,100——
2020-09-15$11.40$13.3066,400——
2020-09-14$11.57$13.5083,600——
2020-09-11$11.74$13.70145,200——
2020-09-10$12.63$14.74373,700——
2020-09-09$12.01$14.01260,800——
2020-09-08$10.93$12.7566,900——
2020-09-04$10.73$12.5252,700——
2020-09-03$10.47$12.2284,000——
2020-09-02$10.49$12.2443,100——
2020-09-01$10.73$12.5272,100——
2020-08-31$10.49$12.2467,500——
2020-08-28$10.80$12.6061,200——
2020-08-27$11.19$13.0662,500——
2020-08-26$11.28$13.1647,800——
2020-08-25$10.73$12.5251,900——
2020-08-24$10.52$12.27131,900——
2020-08-21$11.20$13.07159,100——
2020-08-20$12.51$14.6071,200——
2020-08-19$12.77$14.90159,000——
2020-08-18$13.42$15.66245,900——
2020-08-17$13.64$15.91300,500——
2020-08-14$11.98$13.98581,900——
2020-08-13$12.80$14.93629,000——
2020-08-12$11.05$12.89370,100——
2020-08-11$9.53$11.12151,300——
2020-08-10$9.57$11.17221,700——
2020-08-07$8.52$9.94112,700——
2020-08-06$8.20$9.5771,400——
2020-08-05$8.18$9.5481,700——
2020-08-04$8.20$9.5771,500——
2020-08-03$7.88$9.1931,000——
2020-07-31$8.13$9.4921,600——
2020-07-30$7.84$9.1540,700——
2020-07-29$7.78$9.0865,600——
2020-07-28$8.02$9.3668,200——
2020-07-27$8.40$9.8090,300——
2020-07-24$8.47$9.8848,300——
2020-07-23$8.42$9.8269,900——
2020-07-22$8.32$9.7165,900——
2020-07-21$8.06$9.4081,400——
2020-07-20$7.99$9.3293,500——
2020-07-17$7.76$9.0534,800——
2020-07-16$7.57$8.8322,200——
2020-07-15$7.63$8.9024,500——
2020-07-14$7.58$8.8450,400——
2020-07-13$7.51$8.76161,200——
2020-07-10$7.35$8.58101,800——
2020-07-09$6.64$7.7534,600——
2020-07-08$6.61$7.7154,000——
2020-07-07$6.66$7.7774,300——
2020-07-06$6.48$7.5619,000——
2020-07-02$6.44$7.5141,500——
2020-07-01$6.63$7.7414,400——
2020-06-30$6.71$7.8391,400——
2020-06-29$6.59$7.6923,500——
2020-06-26$6.61$7.7129,200——
2020-06-25$6.67$7.7831,000——
2020-06-24$6.67$7.7853,500——
2020-06-23$6.84$7.9865,200——
2020-06-22$6.60$7.70121,800——
2020-06-19$6.39$7.4635,000——
2020-06-18$6.16$7.1928,800——
2020-06-17$6.31$7.3625,700——
2020-06-16$6.27$7.3219,300——
2020-06-15$6.20$7.2339,200——
2020-06-12$6.20$7.2373,600——
2020-06-11$6.36$7.4261,800——
2020-06-10$6.60$7.7077,500——
2020-06-09$6.80$7.93106,200——
2020-06-08$7.03$8.2051,800——
2020-06-05$7.04$8.21150,600——
2020-06-04$7.34$8.5672,400——
2020-06-03$7.55$8.81154,800——
2020-06-02$7.42$8.66148,800——
2020-06-01$8.38$9.78265,100——
2020-05-29$8.79$10.26508,100——
2020-05-28$8.07$9.42311,300——
2020-05-27$7.21$8.41216,800——
2020-05-26$6.50$7.58621,500——
2020-05-22$6.02$7.0249,800——
2020-05-21$5.86$6.8447,600——
2020-05-20$5.75$6.71119,000——
2020-05-19$5.98$6.98151,300——
2020-05-18$5.22$6.0961,300——
2020-05-15$5.11$5.9647,300——
2020-05-14$5.04$5.8826,100——
2020-05-13$4.79$5.5929,500——
2020-05-12$4.85$5.6629,700——
2020-05-11$5.01$5.8513,400——
2020-05-08$5.10$5.9519,300——
2020-05-07$5.11$5.9621,400——
2020-05-06$5.04$5.8828,000——
2020-05-05$5.13$5.9912,800——
2020-05-04$5.10$5.9516,400——
2020-05-01$4.93$5.7514,300——
2020-04-30$5.11$5.9641,900——
2020-04-29$5.02$5.86104,200——
2020-04-28$5.22$6.0944,700——
2020-04-27$5.23$6.1053,200——
2020-04-24$5.05$5.89104,900——
2020-04-23$4.74$5.5353,400——
2020-04-22$4.52$5.2731,700——
2020-04-21$4.54$5.3067,200——
2020-04-20$4.90$5.7226,500——
2020-04-17$4.85$5.6623,500——
2020-04-16$4.90$5.7222,500——
2020-04-15$5.10$5.9533,500——
2020-04-14$5.15$6.0153,500——
2020-04-13$4.91$5.7378,000——
2020-04-09$4.95$5.7888,000——
2020-04-08$5.10$5.9530,300——
2020-04-07$4.98$5.8142,300——
2020-04-06$5.15$6.0157,400——
2020-04-03$5.08$5.9353,700——
2020-04-02$4.82$5.6237,000——
2020-04-01$4.68$5.4664,700——
2020-03-31$5.11$5.9637,500——
2020-03-30$5.34$6.23262,400——
2020-03-27$7.00$8.17144,500——
2020-03-26$8.50$9.92326,300——
2020-03-25$8.81$10.28771,900——
2020-03-24$7.40$8.63533,600——
2020-03-23$3.32$3.8762,800——
2020-03-20$3.29$3.8494,600——
2020-03-19$3.90$4.5511,070——
2020-03-18$4.10$4.7811,260——
2020-03-17$4.40$5.1329,880——
2020-03-16$3.30$3.8520,130——
2020-03-13$3.40$3.9735,510——
2020-03-12$4.70$5.4817,390——
2020-03-11$5.30$6.1820,160——
2020-03-10$6.00$7.0014,630——
2020-03-09$6.30$7.3510,080——
2020-03-06$6.40$7.475,790——
2020-03-05$6.90$8.055,510——
2020-03-04$7.00$8.1713,340——
2020-03-03$6.50$7.589,700——
2020-03-02$6.10$7.127,300——
2020-02-28$6.30$7.3522,010——
2020-02-27$6.90$8.0523,460——
2020-02-26$7.40$8.639,450——
2020-02-25$7.50$8.757,020——
2020-02-24$7.90$9.2211,080——
2020-02-21$7.70$8.9812,370——
2020-02-20$7.40$8.6314,970——
2020-02-19$7.60$8.875,550——
2020-02-18$7.50$8.758,770——
2020-02-14$7.70$8.983,340——
2020-02-13$7.70$8.985,870——
2020-02-12$7.70$8.983,320——
2020-02-11$7.90$9.222,640——
2020-02-10$7.90$9.224,670——
2020-02-07$8.00$9.334,070——
2020-02-06$7.70$8.9812,260——
2020-02-05$7.90$9.226,390——
2020-02-04$8.00$9.339,360——
2020-02-03$8.20$9.576,640——
2020-01-31$8.10$9.459,350——
2020-01-30$8.20$9.573,160——
2020-01-29$8.10$9.454,590——
2020-01-28$8.10$9.455,410——
2020-01-27$8.20$9.576,910——
2020-01-24$8.30$9.684,760——
2020-01-23$8.20$9.575,080——
2020-01-22$8.30$9.684,220——
2020-01-21$8.50$9.926,680——
2020-01-17$8.50$9.927,510——
2020-01-16$8.90$10.384,810——
2020-01-15$9.00$10.506,700——
2020-01-14$8.70$10.153,560——
2020-01-13$8.80$10.277,050——
2020-01-10$9.00$10.503,590——
2020-01-09$8.70$10.155,590——
2020-01-08$8.70$10.1531,710——
2020-01-07$9.70$11.3221,270——
2020-01-06$9.30$10.8524,150——
2020-01-03$8.70$10.1523,790——
2020-01-02$8.40$9.8016,260——