Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
US GoldMining Inc (USGOW)
US GoldMining Inc (USGOW) Historical

USGOW US GoldMining Inc

0.52

0.01 (1.96%)

Jun 14 2024 - Closed

Delayed by 15 minutes

USGOW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.52	0.01	1.96%	0.81	0.81	0.52	250
Jun 13 2024	0.51	-0.10	-16.39%	0.5973	0.5973	0.51	606
Jun 12 2024	0.61	-0.0068	-1.10%	0.5679	0.61	0.5001	981
Jun 11 2024	0.6168	-0.1432	-18.84%	0.49	0.6168	0.49	502
Jun 10 2024	0.76	0.30	65.22%	0.45	0.87	0.45	1,110
Jun 07 2024	0.46	0.159	52.82%	0.44	0.75	0.3845	16,139
Jun 06 2024	0.301	-0.0835	-21.72%	0.3845	0.3845	0.301	3,111
Jun 05 2024	0.3845	-0.0454	-10.56%	0.3845	0.3845	0.3845	413
Jun 04 2024	0.4299	0.00	0.00%	0.40	0.4299	0.40	69
Jun 03 2024	0.4299	0.0049	1.15%	0.44	0.44	0.4299	2,059
May 31 2024	0.425	-0.005	-1.16%	0.425	0.425	0.425	2,012
May 30 2024	0.43	-0.02	-4.44%	0.45	0.45	0.39	1,550
May 29 2024	0.45	0.05	12.50%	0.38	0.45	0.38	228
May 28 2024	0.40	0.0001	0.03%	0.44	0.44	0.35	1,651
May 24 2024	0.3999	0.0599	17.62%	0.39	0.3999	0.3539	877
May 23 2024	0.34	0.00	0.00%	0.35	0.35	0.34	7
May 22 2024	0.34	-0.06	-15.00%	0.370001	0.370001	0.34	523
May 21 2024	0.40	0.05	14.29%	0.42	0.42	0.2752	1,265
May 20 2024	0.35	-0.01	-2.78%	0.60	0.60	0.35	11,284
May 17 2024	0.36	-0.14	-28.00%	0.51	0.51	0.27	6,677
May 16 2024	0.50	-0.03	-5.66%	0.6454	0.6454	0.50	5,093
May 15 2024	0.53	0.00	0.00%	0.6144	0.6144	0.53	3
May 14 2024	0.53	0.03	6.00%	0.5123	0.53	0.5123	336
May 13 2024	0.50	0.00	0.00%	0.53	0.53	0.50	1
May 10 2024	0.50	0.00	0.00%	0.6556	0.6556	0.50	55
May 09 2024	0.50	0.00	0.00%	0.68	0.86	0.50	793
May 08 2024	0.50	0.08	19.05%	0.47	0.50	0.47	300
May 07 2024	0.42	0.00	0.00%	0.42	0.42	0.42	4
May 06 2024	0.42	-0.1501	-26.33%	0.60	0.60	0.42	2,237
May 03 2024	0.5701	0.0001	0.02%	0.5994	0.5994	0.57	1,545
May 02 2024	0.57	-0.03	-5.00%	0.5994	0.5994	0.50	2,170
May 01 2024	0.60	-0.09	-13.04%	0.75	0.775001	0.60	3,195
Apr 30 2024	0.69	-0.20	-22.47%	0.85	0.85	0.69	9,241
Apr 29 2024	0.89	-0.11	-11.00%	1.03	1.03	0.89	850
Apr 26 2024	1.00	-0.01	-0.99%	1.02	1.02	1.00	929
Apr 25 2024	1.01	0.00	0.00%	1.0101	1.06	1.01	1,035
Apr 24 2024	1.01	-0.09	-8.18%	1.11	1.11	1.01	2,640
Apr 23 2024	1.10	0.00	0.00%	1.13	1.13	1.10	8
Apr 22 2024	1.10	0.02	1.85%	1.10	1.11	1.10	521
Apr 19 2024	1.08	-0.29	-21.17%	1.22	1.2501	1.05	3,406
Apr 18 2024	1.37	0.07	5.38%	1.40	1.40	1.37	345
Apr 17 2024	1.30	0.00	0.00%	1.30	1.30	1.30	406
Apr 16 2024	1.30	-0.10	-7.14%	1.48	1.48	1.30	2,104
Apr 15 2024	1.40	-0.10	-6.67%	1.48	1.48	1.40	1,987
Apr 12 2024	1.50	0.40	36.35%	1.55	1.55	1.40	1,791
Apr 11 2024	1.1001	-0.41	-27.27%	1.34	1.34	1.05	2,733
Apr 10 2024	1.5126	0.00	0.00%	1.5126	1.5126	1.5126	0
Apr 09 2024	1.5126	0.14	10.55%	1.34	1.5126	1.34	153
Apr 08 2024	1.3682	0.00	0.00%	1.35	1.3682	1.35	9
Apr 05 2024	1.3682	-0.37	-21.37%	1.50	1.79	1.05	5,305
Apr 04 2024	1.74	0.47	37.01%	1.50	1.74	1.50	2,552
Apr 03 2024	1.27	0.00	0.00%	1.32	1.32	1.27	4
Apr 02 2024	1.27	-0.05	-3.79%	1.31	1.31	1.27	409
Apr 01 2024	1.32	0.00	0.00%	1.34	1.34	1.32	129
Mar 28 2024	1.32	0.11	9.34%	1.29	1.37	1.26	4,773
Mar 27 2024	1.2072	0.33	37.18%	0.9433	1.25	0.9433	8,635
Mar 26 2024	0.88	-0.04	-4.35%	0.99	1.00	0.88	2,181
Mar 25 2024	0.92	0.0198	2.20%	0.93	1.00	0.92	2,660
Mar 22 2024	0.9002	0.0002	0.02%	1.00	1.00	0.88	2,583
Mar 21 2024	0.90	0.00	0.00%	0.8901	0.90	0.8901	332
Mar 20 2024	0.90	-0.09	-9.09%	1.00	1.19	0.90	1,123
Mar 19 2024	0.99	0.14	16.47%	0.98	1.00	0.8601	1,150
Mar 18 2024	0.85	-0.15	-15.00%	0.91	0.99	0.85	2,666

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions