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

Last Price13.31

Change+0.35 (2.70%)

NASDAQ · Last Trade: Apr 30th, 7:49 PM EDT

Historical Prices For U.S. GoldMining Inc. - Common stock (USGO)

Date Range:

2026-01-30 - 2026-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	13.20	13.38	12.99	13.31	52,484	13.31
4/29/2026	12.96	13.11	12.88	12.96	40,486	12.96
4/28/2026	13.24	13.34	12.95	13.00	57,993	13.00
4/27/2026	13.18	13.45	13.15	13.40	32,590	13.40
4/24/2026	13.15	13.30	13.01	13.22	46,987	13.22
4/23/2026	12.98	13.27	12.96	13.08	80,954	13.08
4/22/2026	12.73	13.19	12.60	13.09	60,080	13.09
4/21/2026	13.29	13.29	12.36	12.39	138,821	12.39
4/20/2026	13.02	13.34	13.02	13.20	93,974	13.20
4/17/2026	12.91	13.43	12.86	13.27	69,424	13.27
4/16/2026	13.25	13.25	12.81	12.84	29,786	12.84
4/15/2026	13.04	13.25	12.72	13.24	71,531	13.24
4/14/2026	12.73	13.00	12.61	13.00	43,560	13.00
4/13/2026	12.18	12.74	12.00	12.73	27,916	12.73
4/10/2026	12.46	12.51	12.07	12.32	22,807	12.32
4/09/2026	12.58	12.58	12.14	12.34	43,560	12.34
4/08/2026	12.65	12.74	11.87	12.57	76,119	12.57
4/07/2026	12.09	12.33	11.82	11.96	37,434	11.96
4/06/2026	12.52	12.64	12.00	12.06	43,502	12.06
4/02/2026	11.49	12.39	11.46	12.32	51,676	12.32
4/01/2026	11.90	12.38	11.46	12.09	62,138	12.09
3/31/2026	11.13	11.93	11.08	11.63	49,659	11.63
3/30/2026	10.96	11.15	10.81	11.03	52,244	11.03
3/27/2026	10.60	11.14	10.60	10.77	60,838	10.77
3/26/2026	10.62	10.80	10.40	10.60	43,652	10.60
3/25/2026	10.98	11.34	10.76	10.81	77,441	10.81
3/24/2026	11.07	11.07	10.50	10.68	110,535	10.68
3/23/2026	10.70	11.61	10.60	11.20	119,923	11.20
3/20/2026	10.95	11.48	10.13	10.62	189,339	10.62
3/19/2026	10.62	11.15	10.20	10.94	123,415	10.94
3/18/2026	11.74	11.79	11.06	11.15	63,059	11.15
3/17/2026	12.49	12.49	11.90	12.07	50,886	12.07
3/16/2026	11.86	12.79	11.85	12.45	83,332	12.45
3/13/2026	12.74	13.00	11.33	11.58	185,342	11.58
3/12/2026	13.45	13.45	12.74	12.74	48,340	12.74
3/11/2026	13.77	13.80	13.07	13.57	82,093	13.57
3/10/2026	13.52	14.89	13.52	13.86	117,426	13.86
3/09/2026	12.70	13.62	12.65	13.38	68,029	13.38
3/06/2026	12.73	13.58	12.63	13.04	52,948	13.04
3/05/2026	13.70	13.70	12.75	13.15	105,920	13.15
3/04/2026	13.76	14.06	13.31	13.71	93,798	13.71
3/03/2026	14.05	14.53	13.15	13.51	180,230	13.51
3/02/2026	13.40	15.94	13.09	14.54	817,059	14.54
2/27/2026	11.70	12.06	11.40	12.04	62,307	12.04
2/26/2026	11.73	11.95	11.25	11.75	39,272	11.75
2/25/2026	11.57	12.00	11.33	11.75	43,345	11.75
2/24/2026	11.13	11.66	10.98	11.32	50,386	11.32
2/23/2026	11.02	11.59	11.02	11.22	55,755	11.22
2/20/2026	10.94	11.24	10.70	10.97	40,968	10.97
2/19/2026	10.66	11.00	10.30	10.89	36,707	10.89
2/18/2026	10.90	11.20	10.71	10.86	36,187	10.86
2/17/2026	11.53	11.53	10.83	10.94	52,498	10.94
2/13/2026	11.35	12.00	11.24	11.67	52,882	11.67
2/12/2026	11.70	11.97	11.11	11.21	70,763	11.21
2/11/2026	11.82	11.99	11.17	11.96	54,689	11.96
2/10/2026	12.66	12.66	11.41	11.45	62,708	11.45
2/09/2026	12.63	12.90	11.85	12.66	68,131	12.66
2/06/2026	11.55	12.57	11.31	12.53	125,001	12.53
2/05/2026	12.20	12.84	11.30	11.49	156,675	11.49
2/04/2026	13.79	13.90	12.35	12.57	117,768	12.57
2/03/2026	13.51	14.50	12.95	13.52	101,729	13.52
2/02/2026	13.31	13.61	12.81	12.83	89,950	12.83