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

9.870 -0.110 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 9.940 9.980 9.307 9.870 25,136 -0.11(-1.10%)
Nov 07, 2024 8.170 10.10 8.170 9.980 137,159 +1.81(+22.15%)
Nov 06, 2024 8.600 8.657 8.013 8.170 37,365 -0.57(-6.52%)
Nov 05, 2024 8.950 8.950 8.600 8.740 39,270 -0.16(-1.80%)
Nov 04, 2024 8.890 9.040 8.800 8.900 8,464 +0.04(+0.45%)
Nov 01, 2024 9.220 9.220 8.500 8.860 87,046 -0.28(-3.06%)
Oct 31, 2024 9.090 9.150 8.143 9.140 44,436 +0.11(+1.22%)
Oct 30, 2024 9.250 9.366 8.880 9.030 32,252 -0.41(-4.34%)
Oct 29, 2024 10.12 10.12 9.230 9.440 35,127 -0.61(-6.07%)
Oct 28, 2024 10.36 10.53 10.05 10.05 28,648 -0.35(-3.37%)
Oct 25, 2024 10.01 10.45 10.01 10.40 20,972 +0.28(+2.77%)
Oct 24, 2024 10.55 11.00 9.750 10.12 62,225 -0.10(-0.98%)
Oct 23, 2024 10.43 10.99 10.01 10.22 17,443 -0.18(-1.73%)
Oct 22, 2024 10.09 10.64 9.938 10.40 41,167 +0.31(+3.07%)
Oct 21, 2024 11.00 11.00 9.840 10.09 29,687 -0.41(-3.90%)
Oct 18, 2024 9.860 10.56 9.800 10.50 46,370 +0.54(+5.42%)
Oct 17, 2024 9.990 10.91 9.610 9.960 90,623 +0.06(+0.61%)
Oct 16, 2024 9.600 10.00 9.060 9.900 45,098 +0.30(+3.13%)
Oct 15, 2024 9.900 10.34 9.510 9.600 65,352 -0.44(-4.38%)
Oct 14, 2024 10.30 10.71 9.600 10.04 52,004 -0.34(-3.28%)
Oct 11, 2024 11.39 11.84 9.900 10.38 154,122 -1.12(-9.74%)
Oct 10, 2024 12.45 12.60 11.21 11.50 112,438 -0.50(-4.17%)
Oct 09, 2024 12.64 12.80 11.08 12.00 138,636 -0.46(-3.69%)
Oct 08, 2024 14.19 14.46 11.28 12.46 278,148 -0.54(-4.15%)
Oct 07, 2024 11.53 14.10 11.22 13.00 448,854 +2.65(+25.60%)
Oct 04, 2024 9.510 10.50 9.510 10.35 109,175 +0.78(+8.15%)
Oct 03, 2024 8.280 9.580 8.280 9.570 64,492 +1.35(+16.42%)
Oct 02, 2024 8.350 8.690 7.460 8.220 68,889 -0.18(-2.14%)
Oct 01, 2024 8.590 11.15 7.321 8.400 402,007 +0.20(+2.44%)
Sep 30, 2024 6.730 9.340 6.260 8.200 338,600 +2.48(+43.36%)
Sep 27, 2024 6.010 6.013 5.720 5.720 10,505 -0.08(-1.38%)
Sep 26, 2024 5.700 5.850 5.700 5.800 7,213 +0.10(+1.75%)
Sep 25, 2024 5.800 5.840 5.700 5.700 1,367 +0.05(+0.88%)
Sep 24, 2024 5.690 5.770 5.650 5.650 2,497 -0.04(-0.70%)
Sep 23, 2024 5.650 5.850 5.650 5.690 6,267 +0.03(+0.53%)
Sep 20, 2024 5.850 5.850 5.650 5.660 16,854 -0.24(-4.07%)
Sep 19, 2024 5.920 6.040 5.900 5.900 1,344 +0.08(+1.37%)
Sep 18, 2024 5.905 6.080 5.800 5.820 6,939 +0.06(+1.01%)
Sep 17, 2024 5.650 5.930 5.650 5.762 17,362 +0.11(+1.98%)
Sep 16, 2024 5.700 5.770 5.650 5.650 11,544 +0.00(+0.00%)
Sep 13, 2024 5.680 5.700 5.250 5.650 16,023 +0.26(+4.82%)
Sep 12, 2024 5.410 5.500 5.290 5.390 14,251 -0.06(-1.10%)
Sep 11, 2024 5.300 5.450 5.250 5.450 13,143 +0.20(+3.77%)
Sep 10, 2024 5.320 5.641 5.250 5.252 15,425 +0.04(+0.83%)
Sep 09, 2024 5.341 5.341 5.180 5.209 1,595 +0.04(+0.75%)
Sep 06, 2024 5.000 5.350 5.000 5.170 15,312 +0.09(+1.77%)
Sep 05, 2024 5.220 5.240 5.013 5.080 10,448 -0.01(-0.20%)
Sep 04, 2024 5.420 5.420 5.000 5.090 10,658 -0.01(-0.11%)
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.