Skip to main content

US Gold Ord Shs (NQ: USAU )

5.970 +0.080 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.300 4.556 4.300 4.480 62,183 +0.17(+3.94%)
Jul 28, 2023 4.240 4.390 4.240 4.310 24,988 +0.08(+1.89%)
Jul 27, 2023 4.380 4.380 4.100 4.230 88,869 -0.18(-4.08%)
Jul 26, 2023 4.380 4.450 4.330 4.410 45,502 +0.02(+0.46%)
Jul 25, 2023 4.340 4.420 4.315 4.390 24,121 +0.01(+0.23%)
Jul 24, 2023 4.420 4.420 4.295 4.380 28,322 +0.07(+1.62%)
Jul 21, 2023 4.370 4.370 4.310 4.310 11,748 +0.01(+0.23%)
Jul 20, 2023 4.390 4.430 4.300 4.300 20,023 -0.10(-2.27%)
Jul 19, 2023 4.390 4.520 4.280 4.400 29,263 -0.06(-1.35%)
Jul 18, 2023 4.320 4.530 4.300 4.460 56,463 +0.20(+4.69%)
Jul 17, 2023 4.290 4.440 4.260 4.260 65,726 -0.03(-0.70%)
Jul 14, 2023 4.340 4.450 4.250 4.290 124,352 -0.14(-3.16%)
Jul 13, 2023 4.460 4.570 4.270 4.430 99,387 -0.04(-0.89%)
Jul 12, 2023 4.420 4.573 4.331 4.470 85,641 +0.16(+3.71%)
Jul 11, 2023 4.380 4.400 4.230 4.310 37,170 -0.04(-0.92%)
Jul 10, 2023 4.350 4.487 4.270 4.350 17,866 +0.00(+0.00%)
Jul 07, 2023 4.230 4.350 4.228 4.350 31,274 +0.07(+1.64%)
Jul 06, 2023 4.270 4.381 4.110 4.280 37,510 +0.01(+0.23%)
Jul 05, 2023 4.310 4.420 4.250 4.270 37,060 -0.04(-0.93%)
Jul 03, 2023 4.410 4.415 4.261 4.310 29,384 -0.14(-3.15%)
Jun 30, 2023 4.490 4.490 4.400 4.450 39,985 -0.02(-0.45%)
Jun 29, 2023 4.420 4.490 4.355 4.470 118,207 +0.22(+5.18%)
Jun 28, 2023 4.450 4.500 4.135 4.250 113,976 -0.12(-2.75%)
Jun 27, 2023 4.450 4.520 4.240 4.370 58,833 -0.08(-1.80%)
Jun 26, 2023 4.300 4.480 4.300 4.450 52,501 +0.16(+3.73%)
Jun 23, 2023 4.790 4.830 4.180 4.290 164,543 -0.46(-9.68%)
Jun 22, 2023 4.520 4.890 4.520 4.750 612,091 +0.46(+10.82%)
Jun 21, 2023 4.180 4.290 4.170 4.286 51,333 +0.12(+2.79%)
Jun 20, 2023 4.080 4.210 4.040 4.170 62,572 +0.10(+2.46%)
Jun 16, 2023 4.120 4.190 4.030 4.070 33,691 -0.10(-2.40%)
Jun 15, 2023 4.090 4.260 4.050 4.170 53,257 -0.28(-6.29%)
May 08, 2023 4.270 4.500 4.240 4.450 103,525 +0.23(+5.45%)
May 05, 2023 4.150 4.270 4.020 4.220 70,593 +0.07(+1.69%)
May 04, 2023 4.000 4.220 4.000 4.150 76,290 +0.21(+5.33%)
May 03, 2023 3.660 3.950 3.660 3.940 172,123 +0.24(+6.49%)
May 02, 2023 4.080 4.236 3.600 3.700 383,685 -0.36(-8.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.