U.S. GoldMining Stock Price History
NASDAQ: USGOBasic MaterialsPrecious MetalsUSD
6.23+0.20 (+3.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USGO price history at a glance
The price history for U.S. GoldMining (USGO) on this page begins on April 17, 2023, when the stock closed at $9.15; it most recently closed at $6.23 on October 5, 2026. The highest price in this record is $17.98, reached on January 26, 2026; the latest close is 65.4% below that peak. Over roughly 3 years the share price changed -31.9%, a -10.5% compound annual price return (excluding dividends).
In the last 12 months alone, USGO has lost 54.6%. 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 2023
- $17.98
- Date of high
- Jan 26, 2026
- Low since 2023
- $4.91
- Date of low
- Oct 30, 2023
- 52-week high
- $17.98
- 52-week low
- $6.03
- IPO year
- 2023
- Last close
- $6.23
USGO returns
1 week
-4.45%
1 month
-26.36%
3 months
-20.13%
6 months
-49.43%
Year to date
-29.37%
1 year
-54.56%
3 years
-20.11%
USGO price return, excluding dividends.
USGO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.23 | -29.04% |
| 2025 | 8.78 | -3.09% |
| 2024 | 9.06 | +24.02% |
| 2023* | 7.31 | -20.16% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
USGO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.27 | 6.36 | 6.08 | 6.23 | +3.32% | |
| 6.19 | 6.29 | 6.03 | 6.03 | -3.52% | |
| 6.43 | 6.49 | 6.22 | 6.25 | -4.87% | |
| 6.59 | 6.75 | 6.43 | 6.57 | -0.15% | |
| 6.52 | 6.74 | 6.32 | 6.58 | +0.92% | |
| 6.77 | 7.10 | 6.50 | 6.52 | -2.69% | |
| 6.66 | 6.91 | 6.59 | 6.70 | +0.60% | |
| 6.75 | 7.01 | 6.60 | 6.66 | -1.19% | |
| 7.01 | 7.10 | 6.71 | 6.74 | -2.60% | |
| 6.97 | 7.22 | 6.85 | 6.92 | -3.76% | |
| 7.20 | 7.32 | 7.00 | 7.19 | -0.55% | |
| 7.07 | 7.35 | 6.81 | 7.23 | +2.12% | |
| 7.04 | 7.15 | 6.55 | 7.08 | -1.67% | |
| 7.17 | 7.41 | 6.90 | 7.20 | +1.12% | |
| 7.64 | 7.74 | 7.09 | 7.12 | -6.32% | |
| 7.78 | 7.93 | 7.51 | 7.60 | -0.78% | |
| 7.78 | 7.99 | 7.64 | 7.66 | -0.39% | |
| 8.00 | 8.00 | 7.61 | 7.69 | -2.29% | |
| 8.05 | 8.05 | 7.85 | 7.87 | -2.48% | |
| 8.10 | 8.19 | 7.93 | 8.07 | -1.10% | |
| 8.35 | 8.39 | 8.15 | 8.16 | -1.21% | |
| 8.30 | 8.32 | 8.11 | 8.26 | -2.36% | |
| 8.62 | 8.69 | 8.45 | 8.46 | -0.94% | |
| 8.45 | 8.83 | 8.29 | 8.54 | +1.07% | |
| 8.25 | 8.48 | 8.15 | 8.45 | -0.59% | |
| 8.71 | 9.15 | 8.38 | 8.50 | -0.70% | |
| 8.58 | 8.94 | 8.55 | 8.56 | +1.30% | |
| 8.76 | 8.90 | 8.45 | 8.45 | -5.59% | |
| 9.20 | 9.27 | 8.91 | 8.95 | -2.72% | |
| 9.81 | 9.89 | 9.12 | 9.20 | -5.15% | |
| 9.54 | 9.80 | 9.39 | 9.70 | +2.32% | |
| 9.64 | 9.87 | 9.37 | 9.48 | -2.27% | |
| 9.90 | 9.97 | 9.40 | 9.70 | -2.71% | |
| 9.94 | 10.25 | 9.60 | 9.97 | +3.53% | |
| 9.26 | 9.90 | 9.21 | 9.63 | +4.67% | |
| 9.08 | 9.57 | 9.00 | 9.20 | 0.00% | |
| 8.95 | 9.59 | 8.81 | 9.20 | +5.50% | |
| 8.90 | 8.95 | 8.57 | 8.72 | -2.57% | |
| 8.85 | 9.10 | 8.71 | 8.95 | +1.36% | |
| 8.55 | 8.89 | 8.55 | 8.83 | +3.40% | |
| 8.76 | 9.04 | 8.53 | 8.54 | -3.06% | |
| 8.98 | 9.17 | 8.71 | 8.81 | -0.23% | |
| 8.64 | 8.89 | 8.60 | 8.83 | +2.32% | |
| 8.86 | 8.93 | 8.51 | 8.63 | -0.12% | |
| 8.70 | 8.88 | 8.48 | 8.64 | +2.01% | |
| 8.09 | 8.88 | 7.76 | 8.47 | +4.70% | |
| 7.77 | 8.35 | 7.77 | 8.09 | +6.03% | |
| 7.54 | 7.83 | 7.51 | 7.63 | +2.01% | |
| 7.68 | 7.77 | 7.42 | 7.48 | -2.09% | |
| 7.40 | 7.70 | 7.20 | 7.64 | +2.55% | |
| 7.33 | 7.57 | 7.16 | 7.45 | +1.64% | |
| 7.47 | 7.58 | 7.30 | 7.33 | -2.14% | |
| 7.46 | 7.64 | 7.25 | 7.49 | -0.53% | |
| 7.53 | 7.72 | 7.35 | 7.53 | +0.67% | |
| 7.66 | 7.70 | 7.39 | 7.48 | -3.36% | |
| 7.69 | 7.93 | 7.60 | 7.74 | -2.46% | |
| 8.15 | 8.30 | 7.75 | 7.94 | -1.55% | |
| 8.23 | 8.30 | 7.93 | 8.06 | -0.86% | |
| 8.11 | 8.25 | 7.73 | 8.13 | 0.00% | |
| 7.93 | 8.39 | 7.82 | 8.13 | +2.65% | |
| 7.82 | 8.03 | 7.63 | 7.92 | +0.89% | |
| 7.86 | 7.99 | 7.58 | 7.85 | -1.26% | |
| 7.81 | 8.04 | 7.71 | 7.95 | +3.65% | |
| 7.70 | 7.86 | 7.45 | 7.67 | -1.67% | |
| 7.84 | 7.84 | 7.59 | 7.80 | 0.00% | |
| 7.81 | 8.02 | 7.43 | 7.80 | +3.04% | |
| 7.95 | 8.17 | 7.50 | 7.57 | -6.54% | |
| 8.63 | 9.07 | 8.04 | 8.10 | -4.93% | |
| 8.86 | 9.19 | 8.48 | 8.52 | -3.62% | |
| 8.62 | 8.94 | 8.45 | 8.84 | +5.24% | |
| 8.08 | 8.60 | 8.08 | 8.40 | +3.32% | |
| 8.50 | 8.61 | 7.98 | 8.13 | -3.79% | |
| 8.31 | 8.48 | 7.91 | 8.45 | +3.05% | |
| 8.01 | 8.29 | 7.60 | 8.20 | +3.27% | |
| 8.25 | 8.25 | 7.82 | 7.94 | -1.49% | |
| 8.17 | 8.26 | 8.01 | 8.06 | -2.66% | |
| 8.18 | 8.48 | 8.18 | 8.28 | -1.19% | |
| 8.42 | 8.52 | 8.18 | 8.38 | -0.83% | |
| 8.38 | 8.61 | 8.23 | 8.45 | +2.92% | |
| 8.36 | 8.63 | 8.20 | 8.21 | -0.85% | |
| 8.19 | 8.59 | 7.93 | 8.28 | +1.72% | |
| 8.41 | 8.83 | 8.11 | 8.14 | +1.12% | |
| 8.09 | 8.53 | 7.72 | 8.05 | +2.94% | |
| 7.82 | 8.12 | 7.55 | 7.82 | +0.90% | |
| 7.99 | 8.35 | 7.75 | 7.75 | -5.60% | |
| 8.43 | 8.79 | 7.96 | 8.21 | -2.49% | |
| 9.05 | 9.05 | 8.37 | 8.42 | -5.71% | |
| 9.52 | 9.80 | 8.73 | 8.93 | -8.13% | |
| 9.28 | 9.89 | 9.28 | 9.72 | +4.40% | |
| 9.77 | 9.92 | 9.31 | 9.31 | -5.29% | |
| 9.81 | 10.06 | 9.72 | 9.83 | +1.34% | |
| 10.20 | 10.25 | 9.61 | 9.70 | -4.90% | |
| 10.12 | 10.52 | 9.80 | 10.20 | +0.89% | |
| 10.35 | 10.54 | 10.03 | 10.11 | -2.22% | |
| 10.88 | 11.01 | 10.34 | 10.34 | -5.48% | |
| 10.57 | 11.03 | 10.43 | 10.94 | +5.39% | |
| 10.91 | 11.71 | 10.28 | 10.38 | -4.33% | |
| 10.99 | 11.26 | 10.57 | 10.85 | -1.99% | |
| 11.00 | 11.34 | 10.75 | 11.07 | +2.03% | |
| 12.10 | 12.15 | 10.83 | 10.85 | -10.48% | |
| 12.69 | 12.74 | 12.12 | 12.12 | -4.19% | |
| 12.85 | 12.91 | 12.61 | 12.65 | -2.54% | |
| 13.11 | 13.23 | 12.95 | 12.98 | -1.59% | |
| 13.16 | 13.33 | 13.05 | 13.19 | -0.45% | |
| 13.49 | 13.49 | 13.11 | 13.25 | -1.85% | |
| 13.60 | 13.65 | 13.31 | 13.50 | -0.15% | |
| 13.50 | 13.65 | 13.31 | 13.52 | +0.67% | |
| 13.65 | 13.95 | 13.31 | 13.43 | -0.74% | |
| 13.66 | 13.90 | 13.47 | 13.53 | 0.00% | |
| 13.31 | 13.70 | 13.22 | 13.53 | +1.96% | |
| 13.53 | 13.60 | 13.10 | 13.27 | +0.30% | |
| 13.29 | 13.45 | 13.22 | 13.23 | -0.60% | |
| 13.20 | 13.38 | 12.99 | 13.31 | +2.70% | |
| 12.96 | 13.11 | 12.88 | 12.96 | -0.31% | |
| 13.24 | 13.34 | 12.95 | 13.00 | -3.02% | |
| 13.18 | 13.45 | 13.15 | 13.41 | +1.36% | |
| 13.04 | 13.30 | 13.01 | 13.23 | +1.11% | |
| 12.98 | 13.27 | 12.96 | 13.08 | -0.08% | |
| 12.73 | 13.19 | 12.60 | 13.09 | +5.61% | |
| 13.29 | 13.29 | 12.36 | 12.40 | -6.10% | |
| 13.02 | 13.34 | 13.02 | 13.20 | -0.53% | |
| 12.91 | 13.43 | 12.86 | 13.27 | +3.35% | |
| 13.25 | 13.25 | 12.81 | 12.84 | -3.02% | |
| 13.04 | 13.25 | 12.72 | 13.24 | +1.85% | |
| 12.73 | 13.00 | 12.61 | 13.00 | +2.12% | |
| 12.18 | 12.74 | 12.00 | 12.73 | +3.33% | |
| 12.46 | 12.51 | 12.07 | 12.32 | -0.16% | |
| 12.58 | 12.58 | 12.14 | 12.34 | -1.83% | |
| 12.65 | 12.74 | 11.87 | 12.57 | +5.10% | |
| 12.09 | 12.33 | 11.82 | 11.96 | -0.87% | |
| 12.52 | 12.64 | 12.00 | 12.07 | -2.07% | |
| 11.49 | 12.40 | 11.46 | 12.32 | +1.90% | |
| 11.90 | 12.38 | 11.46 | 12.09 | +3.96% | |
| 11.13 | 11.93 | 11.08 | 11.63 | +5.44% | |
| 10.96 | 11.15 | 10.81 | 11.03 | +2.41% | |
| 10.60 | 11.14 | 10.60 | 10.77 | +1.65% | |
| 10.62 | 10.80 | 10.40 | 10.60 | -1.99% | |
| 10.98 | 11.34 | 10.76 | 10.81 | +1.22% | |
| 11.07 | 11.07 | 10.50 | 10.68 | -4.64% | |
| 10.70 | 11.61 | 10.60 | 11.20 | +5.46% | |
| 10.95 | 11.48 | 10.13 | 10.62 | -2.93% | |
| 10.62 | 11.15 | 10.20 | 10.94 | -1.88% | |
| 11.74 | 11.79 | 11.06 | 11.15 | -7.62% | |
| 12.49 | 12.49 | 11.90 | 12.07 | -3.05% | |
| 11.86 | 12.79 | 11.85 | 12.45 | +7.51% | |
| 12.74 | 13.00 | 11.33 | 11.58 | -9.11% | |
| 13.45 | 13.45 | 12.74 | 12.74 | -6.12% | |
| 13.77 | 13.80 | 13.07 | 13.57 | -2.09% | |
| 13.52 | 14.89 | 13.52 | 13.86 | +3.59% | |
| 12.70 | 13.62 | 12.65 | 13.38 | +2.61% | |
| 12.73 | 13.58 | 12.63 | 13.04 | -0.84% | |
| 13.70 | 13.70 | 12.75 | 13.15 | -4.08% | |
| 13.76 | 14.06 | 13.32 | 13.71 | +1.52% | |
| 14.05 | 14.53 | 13.15 | 13.51 | -7.12% | |
| 13.40 | 15.94 | 13.09 | 14.54 | +20.71% | |
| 11.70 | 12.06 | 11.41 | 12.05 | +2.51% | |
| 11.73 | 11.95 | 11.25 | 11.75 | 0.00% | |
| 11.57 | 12.00 | 11.33 | 11.75 | +3.80% | |
| 11.13 | 11.66 | 10.98 | 11.32 | +0.89% | |
| 11.02 | 11.59 | 11.02 | 11.22 | +2.28% | |
| 10.94 | 11.24 | 10.70 | 10.97 | +0.69% | |
| 10.66 | 11.00 | 10.30 | 10.90 | +0.32% | |
| 10.90 | 11.20 | 10.71 | 10.86 | -0.69% | |
| 11.53 | 11.53 | 10.83 | 10.94 | -6.30% | |
| 11.35 | 12.00 | 11.25 | 11.67 | +4.06% | |
| 11.70 | 11.97 | 11.11 | 11.22 | -6.23% | |
| 11.82 | 11.99 | 11.17 | 11.96 | +4.45% | |
| 12.66 | 12.66 | 11.41 | 11.45 | -9.56% | |
| 12.63 | 12.90 | 11.85 | 12.66 | +1.04% | |
| 11.55 | 12.57 | 11.31 | 12.53 | +9.05% | |
| 12.20 | 12.84 | 11.30 | 11.49 | -8.59% | |
| 13.79 | 13.90 | 12.35 | 12.57 | -7.03% | |
| 13.51 | 14.50 | 12.95 | 13.52 | +5.38% | |
| 13.31 | 13.61 | 12.81 | 12.83 | -4.50% | |
| 14.07 | 14.59 | 13.08 | 13.44 | -9.16% | |
| 15.23 | 15.23 | 14.28 | 14.79 | -0.27% | |
| 15.20 | 15.50 | 14.77 | 14.83 | +0.54% | |
| 15.54 | 15.73 | 14.03 | 14.75 | -5.63% | |
| 17.26 | 17.98 | 15.54 | 15.63 | -1.26% | |
| 14.01 | 16.00 | 13.13 | 15.83 | +13.40% | |
| 14.25 | 14.25 | 13.25 | 13.96 | -1.69% | |
| 14.05 | 14.78 | 13.74 | 14.20 | +9.48% | |
| 11.62 | 13.10 | 11.60 | 12.97 | +12.98% | |
| 11.22 | 11.61 | 10.79 | 11.48 | +2.32% | |
| 11.38 | 11.98 | 11.20 | 11.22 | -1.15% | |
| 10.85 | 11.58 | 10.59 | 11.35 | +6.22% | |
| 9.87 | 11.00 | 9.63 | 10.69 | +9.82% | |
| 9.58 | 9.89 | 9.32 | 9.73 | +4.62% | |
| 9.27 | 9.46 | 9.12 | 9.30 | 0.00% | |
| 9.35 | 9.45 | 9.11 | 9.30 | -0.48% | |
| 9.44 | 9.46 | 9.01 | 9.35 | -2.35% | |
| 9.29 | 9.66 | 9.17 | 9.57 | +3.35% | |
| 8.80 | 9.44 | 8.80 | 9.26 | +5.47% | |
| 8.82 | 8.95 | 8.65 | 8.78 | -0.45% | |
| 8.96 | 9.25 | 8.64 | 8.82 | -2.00% | |
| 9.16 | 9.53 | 8.97 | 9.00 | -0.33% | |
| 9.74 | 9.96 | 9.01 | 9.03 | -9.88% | |
| 9.71 | 10.03 | 9.50 | 10.02 | +4.05% | |
| 9.70 | 9.93 | 9.53 | 9.63 | +0.42% | |
| 9.69 | 9.99 | 9.52 | 9.59 | -0.31% | |
| 9.74 | 10.06 | 9.50 | 9.62 | -1.43% | |
| 9.76 | 9.99 | 9.54 | 9.76 | 0.00% | |
| 9.74 | 10.24 | 9.50 | 9.76 | +0.41% | |
| 10.15 | 10.50 | 9.65 | 9.72 | -3.19% | |
| 9.36 | 10.13 | 9.36 | 10.04 | +6.81% | |
| 9.82 | 9.89 | 9.40 | 9.40 | -5.00% | |
| 9.98 | 10.34 | 9.62 | 9.90 | -4.03% | |
| 10.00 | 10.40 | 9.91 | 10.31 | +3.46% | |
| 9.96 | 10.08 | 9.70 | 9.97 | +0.35% | |
| 9.84 | 10.09 | 9.60 | 9.93 | +0.51% | |
| 10.23 | 10.23 | 9.83 | 9.88 | -2.66% | |
| 10.50 | 10.62 | 10.06 | 10.15 | -2.40% | |
| 10.29 | 10.62 | 10.05 | 10.40 | +1.07% | |
| 9.96 | 10.45 | 9.85 | 10.29 | +5.21% | |
| 9.63 | 9.85 | 9.50 | 9.78 | +1.03% | |
| 9.88 | 10.09 | 9.63 | 9.68 | -1.93% | |
| 9.75 | 10.08 | 9.64 | 9.87 | +1.86% | |
| 9.46 | 9.71 | 9.46 | 9.69 | +3.19% | |
| 9.26 | 9.51 | 9.19 | 9.39 | +0.86% | |
| 9.00 | 9.41 | 9.00 | 9.31 | +3.44% | |
| 9.03 | 9.40 | 8.82 | 9.00 | -0.44% | |
| 9.52 | 10.02 | 9.01 | 9.04 | -3.32% | |
| 9.48 | 9.78 | 9.34 | 9.35 | +0.11% | |
| 9.20 | 9.51 | 9.13 | 9.34 | +0.32% | |
| 9.25 | 9.78 | 9.17 | 9.31 | +1.97% | |
| 9.60 | 9.68 | 9.13 | 9.13 | -6.74% | |
| 11.20 | 11.20 | 9.72 | 9.79 | -7.55% | |
| 10.30 | 10.66 | 10.25 | 10.59 | +3.72% | |
| 10.44 | 10.44 | 10.15 | 10.21 | -0.68% | |
| 10.50 | 10.99 | 10.14 | 10.28 | +0.24% | |
| 10.20 | 10.61 | 10.07 | 10.26 | +0.64% | |
| 10.21 | 10.45 | 10.04 | 10.19 | +0.20% | |
| 10.76 | 10.94 | 10.14 | 10.17 | -5.40% | |
| 11.03 | 11.32 | 10.72 | 10.75 | -4.02% | |
| 11.47 | 11.53 | 11.01 | 11.20 | -3.03% | |
| 11.62 | 11.71 | 11.47 | 11.55 | -0.86% | |
| 11.49 | 11.71 | 11.30 | 11.65 | +1.04% | |
| 11.77 | 12.09 | 11.21 | 11.53 | -1.11% | |
| 12.10 | 12.18 | 11.66 | 11.66 | -4.50% | |
| 13.30 | 13.58 | 12.06 | 12.21 | -8.20% | |
| 13.49 | 13.66 | 13.15 | 13.30 | -1.48% | |
| 14.03 | 14.30 | 13.43 | 13.50 | +3.85% | |
| 12.57 | 13.70 | 12.54 | 13.00 | +3.71% | |
| 12.76 | 12.79 | 12.28 | 12.54 | -3.43% | |
| 13.13 | 13.55 | 12.83 | 12.98 | +1.56% | |
| 13.40 | 13.58 | 12.74 | 12.78 | -6.30% | |
| 14.50 | 14.53 | 13.51 | 13.64 | -5.01% | |
| 14.81 | 14.90 | 14.06 | 14.36 | -0.97% | |
| 13.97 | 14.75 | 13.77 | 14.50 | +6.23% | |
| 13.70 | 14.09 | 13.52 | 13.65 | +2.06% | |
| 14.01 | 14.08 | 13.25 | 13.38 | -2.44% | |
| 13.99 | 14.32 | 13.62 | 13.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the USGO chart for longer ranges.