Level up your trading with our powerful tools and real-time insights all in one place.

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	1,051
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

BNP Paribas Issuance

BNP Paribas Issuance

NLBNPIT1XN65 20240621 4.2

Vontobel Financial Produ...

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