Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
USAU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.42 | 0.32 | 7.80% | 4.15 | 4.48 | 4.15 | 83,523 |
| Apr 25 2024 | 4.10 | 0.05 | 1.23% | 4.10 | 4.1899 | 3.95 | 61,681 |
| Apr 24 2024 | 4.05 | -0.08 | -1.82% | 4.11 | 4.15 | 3.95 | 35,641 |
| Apr 23 2024 | 4.125 | 0.04 | 0.86% | 4.03 | 4.1955 | 4.00 | 51,079 |
| Apr 22 2024 | 4.09 | -0.28 | -6.41% | 4.28 | 4.38 | 4.00 | 116,441 |
| Apr 19 2024 | 4.37 | 0.29 | 7.11% | 4.10 | 4.417 | 4.04 | 164,230 |
| Apr 18 2024 | 4.08 | 0.14 | 3.55% | 4.08 | 4.17 | 3.92 | 59,456 |
| Apr 17 2024 | 3.94 | 0.04 | 1.03% | 3.92 | 4.09 | 3.8124 | 49,376 |
| Apr 16 2024 | 3.90 | -0.04 | -1.02% | 3.95 | 3.95 | 3.80 | 61,465 |
| Apr 15 2024 | 3.94 | -0.49 | -11.06% | 4.11 | 4.274 | 3.82 | 176,266 |
| Apr 12 2024 | 4.43 | -0.21 | -4.53% | 4.75 | 5.00 | 4.26 | 178,466 |
| Apr 11 2024 | 4.64 | 0.03 | 0.65% | 4.52 | 4.769 | 4.51 | 65,772 |
| Apr 10 2024 | 4.61 | -0.12 | -2.43% | 4.70 | 4.70 | 4.22 | 111,943 |
| Apr 09 2024 | 4.725 | 0.42 | 9.63% | 4.37 | 4.74 | 4.33 | 143,046 |
| Apr 08 2024 | 4.31 | 0.22 | 5.29% | 4.10 | 4.3299 | 4.10 | 104,460 |
| Apr 05 2024 | 4.0934 | 0.00 | 0.08% | 4.01 | 4.1946 | 3.981 | 94,809 |
| Apr 04 2024 | 4.09 | -0.13 | -3.08% | 4.24 | 4.31 | 4.02 | 99,486 |
| Apr 03 2024 | 4.22 | 0.23 | 5.76% | 4.09 | 4.22 | 3.96 | 95,150 |
| Apr 02 2024 | 3.99 | 0.06 | 1.53% | 4.05 | 4.24 | 3.85 | 176,136 |
| Apr 01 2024 | 3.93 | 0.26 | 7.08% | 3.94 | 4.07 | 3.7701 | 130,558 |
| Mar 28 2024 | 3.67 | 0.06 | 1.66% | 3.61 | 3.75 | 3.60 | 62,242 |
| Mar 27 2024 | 3.61 | 0.05 | 1.48% | 3.53 | 3.71 | 3.53 | 49,594 |
| Mar 26 2024 | 3.5574 | -0.07 | -2.00% | 3.66 | 3.79 | 3.49 | 60,380 |
| Mar 25 2024 | 3.63 | -0.04 | -1.09% | 3.73 | 3.91 | 3.63 | 77,587 |
| Mar 22 2024 | 3.67 | 0.21 | 6.07% | 3.50 | 3.68 | 3.485 | 60,711 |
| Mar 21 2024 | 3.46 | -0.10 | -2.81% | 3.61 | 3.655 | 3.46 | 36,980 |
| Mar 20 2024 | 3.56 | 0.11 | 3.19% | 3.44 | 3.6301 | 3.40 | 22,699 |
| Mar 19 2024 | 3.45 | -0.05 | -1.43% | 3.51 | 3.69 | 3.45 | 38,267 |
| Mar 18 2024 | 3.50 | -0.06 | -1.69% | 3.52 | 3.72 | 3.48 | 36,688 |
| Mar 15 2024 | 3.56 | -0.12 | -3.26% | 3.66 | 3.7299 | 3.47 | 29,819 |
| Mar 14 2024 | 3.68 | -0.17 | -4.42% | 3.89 | 3.99 | 3.6201 | 33,450 |
| Mar 13 2024 | 3.85 | 0.08 | 2.12% | 3.72 | 3.90 | 3.72 | 39,745 |
| Mar 12 2024 | 3.77 | -0.12 | -3.08% | 3.89 | 3.89 | 3.72 | 31,671 |
| Mar 11 2024 | 3.89 | 0.19 | 5.14% | 3.85 | 3.98 | 3.77 | 133,753 |
| Mar 08 2024 | 3.70 | 0.20 | 5.71% | 3.79 | 3.79 | 3.60 | 50,201 |
| Mar 07 2024 | 3.50 | -0.15 | -4.11% | 3.70 | 3.7267 | 3.4401 | 60,550 |
| Mar 06 2024 | 3.65 | 0.05 | 1.53% | 3.58 | 3.7999 | 3.58 | 31,737 |
| Mar 05 2024 | 3.595 | 0.01 | 0.14% | 3.59 | 3.6499 | 3.5401 | 24,171 |
| Mar 04 2024 | 3.59 | 0.05 | 1.41% | 3.48 | 3.6992 | 3.47 | 46,216 |
| Mar 01 2024 | 3.54 | 0.12 | 3.51% | 3.45 | 3.65 | 3.29 | 61,721 |
| Feb 29 2024 | 3.42 | 0.04 | 1.33% | 3.38 | 3.45 | 3.38 | 7,903 |
| Feb 28 2024 | 3.375 | -0.01 | -0.15% | 3.45 | 3.45 | 3.3306 | 8,751 |
| Feb 27 2024 | 3.38 | -0.01 | -0.29% | 3.48 | 3.48 | 3.2901 | 23,008 |
| Feb 26 2024 | 3.39 | 0.01 | 0.30% | 3.38 | 3.42 | 3.31 | 17,541 |
| Feb 23 2024 | 3.38 | 0.05 | 1.50% | 3.36 | 3.49 | 3.33 | 14,366 |
| Feb 22 2024 | 3.33 | -0.07 | -2.06% | 3.46 | 3.48 | 3.33 | 13,111 |
| Feb 21 2024 | 3.40 | -0.02 | -0.58% | 3.45 | 3.50 | 3.40 | 6,991 |
| Feb 20 2024 | 3.42 | -0.02 | -0.58% | 3.50 | 3.50 | 3.368 | 27,353 |
| Feb 16 2024 | 3.44 | 0.01 | 0.29% | 3.42 | 3.50 | 3.42 | 6,624 |
| Feb 15 2024 | 3.43 | 0.11 | 3.31% | 3.30 | 3.48 | 3.30 | 10,947 |
| Feb 14 2024 | 3.32 | 0.12 | 3.75% | 3.35 | 3.355 | 3.27 | 16,794 |
| Feb 13 2024 | 3.20 | -0.25 | -7.25% | 3.45 | 3.51 | 3.20 | 23,371 |
| Feb 12 2024 | 3.45 | -0.04 | -1.15% | 3.50 | 3.5199 | 3.45 | 10,529 |
| Feb 09 2024 | 3.49 | 0.02 | 0.58% | 3.51 | 3.5237 | 3.45 | 22,272 |
| Feb 08 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.5301 | 3.47 | 17,042 |
| Feb 07 2024 | 3.47 | -0.08 | -2.25% | 3.53 | 3.58 | 3.47 | 26,954 |
| Feb 06 2024 | 3.55 | -0.01 | -0.28% | 3.56 | 3.63 | 3.55 | 8,092 |
| Feb 05 2024 | 3.56 | -0.21 | -5.57% | 3.70 | 3.77 | 3.55 | 31,448 |
| Feb 02 2024 | 3.77 | 0.06 | 1.56% | 3.70 | 3.78 | 3.66 | 19,354 |
| Feb 01 2024 | 3.712 | 0.01 | 0.32% | 3.72 | 3.775 | 3.695 | 49,117 |
| Jan 31 2024 | 3.70 | -0.03 | -0.80% | 3.70 | 3.765 | 3.69 | 17,867 |
| Jan 30 2024 | 3.73 | 0.05 | 1.36% | 3.74 | 3.74 | 3.6801 | 5,226 |
| Jan 29 2024 | 3.68 | 0.17 | 4.84% | 3.52 | 3.7299 | 3.52 | 32,334 |
