U.S. Gold Stock Price History
NASDAQ: USAUBasic MaterialsMetal MiningUSD
13.77-0.12 (-0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USAU price history at a glance
The price history for U.S. Gold (USAU) on this page begins on March 17, 1980, when the stock closed at $287.50; it most recently closed at $13.77 on October 5, 2026. The highest price in this record is $34,200.00, reached on July 17, 2000; the latest close is 100.0% below that peak. Across the 45 complete calendar years in the table, USAU finished higher in 19 and lower in 26. Its best year was 1999 (+254.3%) and its worst was 2017 (-81.5%).
Over roughly 47 years the share price changed -95.2%, a -6.3% compound annual price return (excluding dividends). In the last 12 months alone, USAU has lost 20.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $34,200.00
- Date of high
- Jul 17, 2000
- Low since 1980
- $2.60
- Date of low
- Mar 16, 2020
- 52-week high
- $23.75
- 52-week low
- $12.23
- Last close
- $13.77
USAU returns
1 week
-4.84%
1 month
-12.57%
3 months
-8.14%
6 months
-7.89%
Year to date
-29.06%
1 year
-20.31%
3 years
+305.00%
5 years
+37.01%
USAU price return, excluding dividends.
USAU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.77 | -25.49% |
| 2025 | 18.48 | +199.51% |
| 2024 | 6.17 | +45.18% |
| 2023 | 4.25 | -11.46% |
| 2022 | 4.80 | -46.49% |
| 2021 | 8.97 | -45.80% |
| 2020 | 16.55 | +90.23% |
| 2019 | 8.70 | -10.31% |
| 2018 | 9.70 | -40.49% |
| 2017 | 16.30 | -81.48% |
| 2016 | 88.00 | +11.11% |
| 2015 | 79.20 | -62.07% |
| 2014 | 208.80 | -37.18% |
| 2013 | 332.40 | +2.59% |
| 2012 | 324.00 | -44.44% |
| 2011 | 583.20 | -48.41% |
| 2010 | 1,130.40 | -57.22% |
| 2009 | 2,642.40 | +182.31% |
| 2008 | 936.00 | -59.38% |
| 2007 | 2,304.00 | -23.99% |
| 2006 | 3,031.20 | -19.96% |
| 2005 | 3,787.20 | -17.30% |
| 2004 | 4,579.20 | +55.12% |
| 2003 | 2,952.00 | +32.26% |
| 2002 | 2,232.00 | -67.54% |
| 2001 | 6,876.00 | -17.85% |
| 2000 | 8,370.00 | -48.19% |
| 1999 | 16,155.00 | +254.28% |
| 1998 | 4,560.00 | +108.22% |
| 1997 | 2,190.00 | 0.00% |
| 1996 | 2,190.00 | +43.14% |
| 1995 | 1,530.00 | +2.00% |
| 1994 | 1,500.00 | -28.57% |
| 1993 | 2,100.00 | -7.89% |
| 1992 | 2,280.00 | +216.67% |
| 1991 | 720.00 | +102.82% |
| 1990 | 355.00 | -7.79% |
| 1989 | 385.00 | +32.76% |
| 1988 | 290.00 | +23.40% |
| 1987 | 235.00 | -14.55% |
| 1986 | 275.00 | -22.54% |
| 1985 | 355.00 | +86.84% |
| 1984 | 190.00 | -50.65% |
| 1983 | 385.00 | +8.45% |
| 1982 | 355.00 | +26.79% |
| 1981 | 280.00 | -34.12% |
| 1980* | 425.00 | +47.83% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
USAU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.06 | 14.12 | 13.75 | 13.77 | -0.86% | |
| 13.63 | 13.97 | 13.63 | 13.89 | +1.09% | |
| 14.00 | 14.13 | 13.64 | 13.74 | -3.92% | |
| 14.27 | 14.60 | 14.00 | 14.30 | +0.14% | |
| 14.55 | 14.66 | 14.13 | 14.28 | -1.31% | |
| 14.91 | 14.91 | 14.24 | 14.47 | -1.23% | |
| 14.84 | 15.00 | 14.64 | 14.65 | -1.41% | |
| 14.82 | 15.23 | 14.68 | 14.86 | +0.75% | |
| 14.81 | 15.10 | 14.63 | 14.75 | -0.34% | |
| 15.05 | 15.18 | 14.76 | 14.80 | -5.07% | |
| 15.65 | 15.66 | 15.19 | 15.59 | +0.19% | |
| 15.49 | 15.66 | 15.30 | 15.56 | -0.58% | |
| 15.77 | 15.81 | 15.39 | 15.65 | -3.10% | |
| 15.60 | 16.36 | 15.48 | 16.15 | +3.59% | |
| 15.42 | 15.67 | 15.27 | 15.59 | +1.17% | |
| 15.40 | 15.49 | 15.05 | 15.41 | +1.18% | |
| 15.41 | 15.47 | 15.14 | 15.23 | +1.47% | |
| 15.09 | 15.35 | 14.62 | 15.01 | +0.54% | |
| 15.12 | 15.12 | 14.36 | 14.93 | -1.45% | |
| 15.11 | 15.35 | 14.61 | 15.15 | -0.33% | |
| 15.33 | 15.47 | 15.14 | 15.20 | +0.86% | |
| 15.51 | 15.53 | 15.05 | 15.07 | -4.32% | |
| 15.99 | 16.25 | 15.72 | 15.75 | -0.82% | |
| 16.13 | 16.41 | 15.82 | 15.88 | -1.67% | |
| 16.12 | 16.45 | 16.08 | 16.15 | -1.94% | |
| 16.50 | 16.61 | 16.08 | 16.47 | +2.17% | |
| 15.27 | 16.15 | 15.23 | 16.12 | +6.54% | |
| 15.50 | 15.79 | 15.05 | 15.13 | -4.30% | |
| 15.93 | 16.03 | 15.41 | 15.81 | -0.88% | |
| 16.72 | 17.26 | 15.86 | 15.95 | -3.27% | |
| 16.19 | 16.62 | 16.19 | 16.49 | +1.48% | |
| 16.24 | 16.57 | 16.12 | 16.25 | +0.06% | |
| 16.05 | 16.36 | 15.91 | 16.24 | +0.81% | |
| 16.58 | 16.75 | 15.92 | 16.11 | -1.65% | |
| 16.90 | 16.90 | 16.02 | 16.38 | -1.21% | |
| 15.81 | 17.18 | 15.80 | 16.58 | +5.87% | |
| 15.01 | 15.75 | 15.01 | 15.66 | +7.19% | |
| 14.58 | 14.78 | 14.47 | 14.61 | -1.75% | |
| 14.88 | 14.98 | 14.67 | 14.87 | +0.13% | |
| 15.07 | 15.41 | 14.72 | 14.85 | -1.39% | |
| 15.04 | 15.24 | 14.89 | 15.06 | -1.31% | |
| 15.43 | 15.59 | 15.22 | 15.26 | +0.13% | |
| 15.20 | 15.50 | 14.75 | 15.24 | +0.07% | |
| 15.62 | 15.72 | 15.21 | 15.23 | -2.50% | |
| 15.65 | 15.88 | 15.42 | 15.62 | +3.86% | |
| 14.91 | 15.47 | 14.78 | 15.04 | +0.20% | |
| 14.60 | 15.27 | 14.51 | 15.01 | +4.38% | |
| 14.28 | 14.73 | 14.16 | 14.38 | +2.93% | |
| 13.24 | 14.00 | 13.13 | 13.97 | +7.63% | |
| 13.37 | 13.47 | 12.81 | 12.98 | -3.99% | |
| 13.09 | 13.62 | 12.86 | 13.52 | +4.64% | |
| 12.70 | 13.35 | 12.23 | 12.92 | +2.13% | |
| 13.21 | 13.21 | 12.53 | 12.65 | -5.39% | |
| 13.63 | 13.65 | 12.94 | 13.37 | +0.22% | |
| 13.43 | 13.48 | 12.75 | 13.34 | -0.30% | |
| 14.06 | 14.13 | 13.30 | 13.38 | -4.84% | |
| 14.31 | 14.70 | 13.91 | 14.06 | -0.50% | |
| 14.34 | 14.55 | 14.13 | 14.13 | +0.07% | |
| 14.26 | 14.47 | 13.98 | 14.12 | -0.91% | |
| 14.00 | 14.40 | 13.79 | 14.25 | +0.42% | |
| 14.97 | 14.97 | 14.09 | 14.19 | -6.40% | |
| 15.33 | 15.38 | 14.71 | 15.16 | -1.17% | |
| 15.14 | 15.59 | 15.14 | 15.34 | +3.72% | |
| 14.88 | 15.04 | 14.61 | 14.79 | -1.33% | |
| 15.15 | 15.24 | 14.83 | 14.99 | -1.06% | |
| 14.87 | 15.23 | 14.87 | 15.15 | +2.43% | |
| 15.35 | 15.36 | 14.52 | 14.79 | -6.21% | |
| 16.56 | 16.77 | 15.65 | 15.77 | -4.94% | |
| 16.55 | 16.97 | 16.49 | 16.59 | +0.61% | |
| 16.22 | 16.78 | 16.14 | 16.49 | +5.17% | |
| 15.31 | 16.16 | 15.28 | 15.68 | +2.28% | |
| 14.94 | 15.55 | 14.75 | 15.33 | +2.27% | |
| 14.82 | 15.05 | 14.43 | 14.99 | -0.53% | |
| 14.46 | 15.29 | 14.46 | 15.07 | +4.29% | |
| 14.52 | 14.67 | 14.32 | 14.45 | +0.21% | |
| 14.96 | 15.08 | 14.08 | 14.42 | -5.01% | |
| 15.10 | 15.80 | 15.03 | 15.18 | -3.07% | |
| 15.68 | 15.81 | 15.32 | 15.66 | -1.20% | |
| 16.24 | 16.54 | 15.65 | 15.85 | -1.86% | |
| 16.05 | 16.83 | 16.05 | 16.15 | +0.06% | |
| 16.28 | 16.36 | 16.00 | 16.14 | +0.12% | |
| 16.07 | 16.70 | 16.07 | 16.12 | +4.95% | |
| 15.28 | 15.71 | 15.19 | 15.36 | +0.85% | |
| 14.52 | 15.29 | 14.43 | 15.23 | +4.89% | |
| 14.35 | 14.97 | 14.18 | 14.52 | -1.69% | |
| 14.22 | 14.93 | 13.49 | 14.77 | +5.88% | |
| 14.00 | 14.25 | 13.77 | 13.95 | +1.38% | |
| 15.57 | 15.66 | 13.75 | 13.76 | -12.19% | |
| 15.50 | 16.02 | 15.50 | 15.67 | +1.69% | |
| 15.62 | 15.77 | 15.20 | 15.41 | -2.53% | |
| 15.78 | 16.20 | 15.50 | 15.81 | +0.06% | |
| 15.92 | 16.07 | 15.26 | 15.80 | -2.11% | |
| 15.71 | 16.41 | 15.52 | 16.14 | +2.93% | |
| 15.20 | 15.83 | 14.91 | 15.68 | +2.08% | |
| 15.70 | 15.79 | 15.23 | 15.36 | -4.12% | |
| 15.82 | 16.02 | 15.66 | 16.02 | +3.49% | |
| 15.32 | 15.73 | 15.30 | 15.48 | +1.57% | |
| 15.48 | 15.67 | 15.12 | 15.24 | -1.55% | |
| 14.82 | 15.70 | 14.76 | 15.48 | +5.02% | |
| 15.25 | 15.25 | 14.71 | 14.74 | -4.47% | |
| 15.89 | 16.03 | 15.27 | 15.43 | -2.89% | |
| 16.51 | 16.51 | 15.54 | 15.89 | -6.36% | |
| 17.70 | 17.70 | 16.94 | 16.97 | -4.23% | |
| 17.64 | 18.07 | 17.25 | 17.72 | +0.17% | |
| 17.45 | 17.84 | 16.97 | 17.69 | -0.51% | |
| 17.12 | 18.24 | 17.12 | 17.78 | +4.65% | |
| 16.78 | 17.15 | 16.67 | 16.99 | +2.41% | |
| 17.34 | 17.67 | 16.50 | 16.59 | -3.71% | |
| 16.72 | 17.51 | 16.72 | 17.23 | +7.49% | |
| 16.11 | 16.46 | 16.00 | 16.03 | +0.50% | |
| 16.23 | 16.55 | 15.90 | 15.95 | -3.10% | |
| 16.50 | 16.98 | 16.19 | 16.46 | +0.24% | |
| 15.93 | 16.66 | 15.93 | 16.42 | +3.40% | |
| 16.02 | 16.02 | 15.13 | 15.88 | -1.79% | |
| 16.00 | 16.32 | 15.80 | 16.17 | 0.00% | |
| 16.04 | 16.44 | 16.00 | 16.17 | -0.19% | |
| 16.23 | 16.51 | 16.05 | 16.20 | -1.04% | |
| 16.51 | 16.79 | 16.03 | 16.37 | -2.03% | |
| 16.50 | 16.73 | 16.30 | 16.71 | +3.85% | |
| 16.91 | 17.16 | 16.06 | 16.09 | -5.91% | |
| 17.21 | 17.49 | 16.94 | 17.10 | -3.28% | |
| 17.05 | 17.89 | 17.05 | 17.68 | +5.43% | |
| 16.99 | 17.20 | 16.71 | 16.77 | -0.71% | |
| 16.60 | 17.27 | 16.55 | 16.89 | +2.05% | |
| 15.79 | 16.58 | 15.75 | 16.55 | +7.33% | |
| 15.33 | 15.61 | 15.05 | 15.42 | +3.14% | |
| 14.89 | 15.31 | 14.85 | 14.95 | +0.34% | |
| 14.69 | 15.01 | 14.69 | 14.90 | +1.02% | |
| 14.92 | 15.10 | 14.02 | 14.75 | +3.95% | |
| 15.38 | 15.39 | 13.89 | 14.19 | -7.98% | |
| 15.81 | 16.07 | 15.41 | 15.42 | -2.65% | |
| 15.38 | 16.28 | 15.05 | 15.84 | +0.25% | |
| 15.64 | 16.10 | 15.50 | 15.80 | +4.02% | |
| 14.53 | 15.42 | 14.52 | 15.19 | +8.50% | |
| 14.30 | 14.41 | 13.85 | 14.00 | -1.13% | |
| 13.77 | 14.28 | 13.60 | 14.16 | +2.83% | |
| 13.97 | 14.16 | 13.57 | 13.77 | -4.11% | |
| 14.83 | 14.98 | 14.11 | 14.36 | +0.49% | |
| 14.22 | 14.51 | 13.83 | 14.29 | -0.90% | |
| 13.99 | 14.53 | 13.90 | 14.42 | +2.20% | |
| 14.74 | 14.76 | 14.00 | 14.11 | -3.88% | |
| 15.30 | 15.30 | 14.39 | 14.68 | -4.68% | |
| 16.32 | 16.32 | 15.40 | 15.40 | -6.78% | |
| 17.27 | 17.57 | 16.15 | 16.52 | -5.11% | |
| 16.91 | 17.86 | 16.85 | 17.41 | +4.13% | |
| 17.67 | 17.72 | 16.54 | 16.72 | -5.75% | |
| 17.79 | 18.10 | 17.35 | 17.74 | -1.61% | |
| 17.72 | 18.03 | 17.20 | 18.03 | +0.50% | |
| 17.80 | 18.50 | 17.74 | 17.94 | +2.11% | |
| 17.01 | 17.81 | 16.30 | 17.57 | +0.46% | |
| 17.70 | 18.00 | 17.21 | 17.49 | -3.21% | |
| 18.40 | 18.51 | 17.70 | 18.07 | -3.42% | |
| 19.15 | 19.41 | 18.51 | 18.71 | -0.69% | |
| 19.26 | 19.49 | 18.24 | 18.84 | -7.56% | |
| 21.99 | 22.03 | 19.86 | 20.38 | -6.08% | |
| 19.95 | 21.74 | 19.68 | 21.70 | +11.45% | |
| 18.51 | 19.85 | 18.24 | 19.47 | +5.19% | |
| 18.27 | 18.84 | 18.05 | 18.51 | +3.12% | |
| 18.10 | 18.20 | 17.50 | 17.95 | -3.03% | |
| 17.93 | 19.25 | 17.80 | 18.51 | +3.99% | |
| 17.22 | 17.84 | 16.98 | 17.80 | +2.77% | |
| 16.20 | 17.41 | 16.10 | 17.32 | +6.91% | |
| 16.35 | 16.62 | 16.05 | 16.20 | +0.75% | |
| 15.77 | 16.13 | 15.15 | 16.08 | -0.43% | |
| 15.81 | 16.41 | 15.75 | 16.15 | +3.46% | |
| 17.00 | 17.00 | 15.56 | 15.61 | -8.61% | |
| 17.75 | 17.85 | 16.71 | 17.08 | -1.33% | |
| 17.53 | 17.72 | 17.27 | 17.31 | -1.65% | |
| 17.17 | 17.75 | 17.00 | 17.60 | +3.53% | |
| 16.50 | 17.05 | 16.30 | 17.00 | +5.46% | |
| 16.53 | 17.06 | 15.91 | 16.12 | -7.25% | |
| 18.07 | 18.07 | 16.90 | 17.38 | -1.75% | |
| 17.83 | 18.00 | 17.00 | 17.69 | +4.12% | |
| 17.50 | 17.87 | 16.88 | 16.99 | -2.02% | |
| 19.00 | 19.25 | 17.21 | 17.34 | -12.95% | |
| 20.36 | 20.50 | 19.30 | 19.92 | -1.68% | |
| 21.87 | 22.35 | 19.73 | 20.26 | -6.07% | |
| 21.49 | 21.91 | 20.74 | 21.57 | +0.42% | |
| 23.67 | 23.75 | 21.18 | 21.48 | -4.96% | |
| 20.99 | 22.82 | 20.84 | 22.60 | +9.76% | |
| 19.22 | 20.87 | 19.22 | 20.59 | +7.02% | |
| 20.50 | 20.57 | 19.01 | 19.24 | -4.42% | |
| 19.83 | 20.72 | 19.81 | 20.13 | +2.91% | |
| 19.90 | 19.90 | 18.91 | 19.56 | -2.44% | |
| 20.10 | 20.60 | 19.71 | 20.05 | -1.04% | |
| 19.73 | 20.31 | 19.30 | 20.26 | +2.74% | |
| 20.48 | 20.49 | 19.50 | 19.72 | -2.71% | |
| 20.06 | 20.58 | 20.06 | 20.27 | +3.16% | |
| 20.82 | 20.91 | 19.64 | 19.65 | -4.98% | |
| 20.00 | 20.94 | 19.51 | 20.68 | +2.17% | |
| 19.79 | 20.41 | 19.38 | 20.24 | +2.17% | |
| 19.21 | 20.11 | 18.76 | 19.81 | +4.65% | |
| 19.06 | 19.71 | 18.80 | 18.93 | +2.44% | |
| 19.64 | 19.82 | 18.24 | 18.48 | -4.79% | |
| 19.50 | 19.92 | 19.15 | 19.41 | -1.07% | |
| 20.61 | 20.89 | 19.27 | 19.62 | -3.16% | |
| 21.81 | 21.81 | 19.90 | 20.26 | -10.12% | |
| 22.65 | 23.13 | 21.89 | 22.54 | +0.31% | |
| 21.95 | 22.58 | 21.33 | 22.47 | +3.74% | |
| 19.30 | 23.44 | 19.10 | 21.66 | +5.35% | |
| 19.43 | 20.66 | 19.25 | 20.56 | +8.96% | |
| 17.00 | 18.95 | 17.00 | 18.87 | +11.92% | |
| 17.01 | 17.25 | 16.79 | 16.86 | -0.53% | |
| 17.26 | 18.00 | 16.89 | 16.95 | -1.28% | |
| 16.98 | 17.54 | 16.98 | 17.17 | +1.54% | |
| 17.80 | 17.96 | 16.70 | 16.91 | -2.98% | |
| 17.34 | 18.08 | 16.97 | 17.43 | +2.95% | |
| 16.51 | 17.07 | 16.21 | 16.93 | -0.29% | |
| 17.27 | 17.48 | 16.64 | 16.98 | -0.70% | |
| 16.73 | 17.27 | 16.72 | 17.10 | +2.76% | |
| 16.70 | 16.90 | 16.46 | 16.64 | -0.18% | |
| 17.25 | 17.44 | 16.45 | 16.67 | -3.08% | |
| 17.27 | 17.45 | 17.02 | 17.20 | -0.86% | |
| 16.85 | 17.35 | 16.63 | 17.35 | +3.34% | |
| 16.78 | 17.02 | 16.47 | 16.79 | -0.42% | |
| 17.33 | 17.44 | 16.84 | 16.86 | -2.32% | |
| 16.48 | 17.44 | 16.26 | 17.26 | +5.18% | |
| 16.00 | 16.44 | 15.94 | 16.41 | +3.66% | |
| 15.70 | 15.97 | 15.38 | 15.83 | +0.70% | |
| 14.67 | 15.78 | 14.65 | 15.72 | +6.36% | |
| 14.50 | 14.92 | 14.22 | 14.78 | +1.58% | |
| 15.34 | 15.66 | 14.53 | 14.55 | -6.01% | |
| 15.77 | 15.94 | 15.22 | 15.48 | 0.00% | |
| 14.92 | 15.65 | 14.81 | 15.48 | +4.67% | |
| 14.75 | 15.05 | 14.52 | 14.79 | -0.67% | |
| 14.61 | 15.07 | 14.52 | 14.89 | -1.85% | |
| 15.97 | 16.00 | 15.08 | 15.17 | -4.05% | |
| 15.66 | 16.01 | 15.51 | 15.81 | +2.80% | |
| 15.90 | 15.90 | 15.02 | 15.38 | -1.66% | |
| 15.67 | 16.03 | 15.51 | 15.64 | +2.36% | |
| 14.65 | 15.31 | 14.57 | 15.28 | +4.59% | |
| 14.96 | 15.17 | 14.57 | 14.61 | -1.08% | |
| 14.85 | 14.85 | 14.43 | 14.77 | +0.41% | |
| 14.98 | 15.10 | 14.68 | 14.71 | -3.98% | |
| 15.31 | 15.42 | 15.00 | 15.32 | 0.00% | |
| 15.42 | 15.62 | 14.85 | 15.32 | -1.54% | |
| 15.37 | 15.82 | 15.36 | 15.56 | +1.24% | |
| 15.98 | 16.00 | 15.12 | 15.37 | -0.71% | |
| 15.58 | 15.79 | 15.24 | 15.48 | -2.46% | |
| 16.33 | 16.51 | 15.40 | 15.87 | -5.03% | |
| 17.30 | 17.43 | 16.55 | 16.71 | -2.74% | |
| 18.18 | 18.26 | 17.14 | 17.18 | -4.24% | |
| 17.10 | 18.02 | 17.10 | 17.94 | +2.75% | |
| 18.15 | 18.30 | 16.95 | 17.46 | -8.20% | |
| 18.00 | 19.07 | 17.77 | 19.02 | +7.88% | |
| 17.60 | 17.74 | 16.67 | 17.63 | -1.40% | |
| 18.30 | 18.34 | 17.52 | 17.88 | -3.04% | |
| 18.93 | 19.05 | 17.70 | 18.44 | -2.07% | |
| 18.00 | 18.98 | 17.90 | 18.83 | +3.58% | |
| 18.36 | 18.82 | 17.79 | 18.18 | +3.30% | |
| 17.30 | 18.30 | 17.28 | 17.60 | +1.85% | |
| 18.70 | 18.70 | 17.15 | 17.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the USAU chart for longer ranges.