Skip to main content

US Gold Ord Shs (NQ: USAU )

3.700 +0.090 (+2.49%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.530 3.710 3.530 3.610 49,595 +0.05(+1.48%)
Mar 26, 2024 3.710 3.790 3.490 3.557 60,390 -0.07(-2.00%)
Mar 25, 2024 3.730 3.910 3.630 3.630 77,587 -0.04(-1.09%)
Mar 22, 2024 3.500 3.680 3.485 3.670 60,711 +0.21(+6.07%)
Mar 21, 2024 3.610 3.655 3.460 3.460 36,980 -0.10(-2.81%)
Mar 20, 2024 3.530 3.630 3.400 3.560 22,903 +0.11(+3.19%)
Mar 19, 2024 3.500 3.690 3.450 3.450 38,267 -0.05(-1.43%)
Mar 18, 2024 3.520 3.720 3.480 3.500 36,688 -0.06(-1.69%)
Mar 15, 2024 3.660 3.730 3.470 3.560 29,819 -0.12(-3.26%)
Mar 14, 2024 3.890 3.990 3.620 3.680 33,450 -0.17(-4.42%)
Mar 13, 2024 3.720 3.900 3.720 3.850 39,780 +0.08(+2.12%)
Mar 12, 2024 3.890 3.890 3.720 3.770 31,671 -0.12(-3.08%)
Mar 11, 2024 3.850 3.980 3.770 3.890 133,753 +0.19(+5.14%)
Mar 08, 2024 3.790 3.790 3.600 3.700 50,201 +0.20(+5.71%)
Mar 07, 2024 3.700 3.727 3.440 3.500 60,550 -0.15(-4.11%)
Mar 06, 2024 3.580 3.800 3.580 3.650 31,737 +0.05(+1.53%)
Mar 05, 2024 3.590 3.650 3.540 3.595 24,171 +0.01(+0.14%)
Mar 04, 2024 3.480 3.699 3.470 3.590 46,216 +0.05(+1.41%)
Mar 01, 2024 3.450 3.650 3.290 3.540 61,824 +0.12(+3.51%)
Feb 29, 2024 3.380 3.450 3.380 3.420 7,903 +0.04(+1.33%)
Feb 28, 2024 3.450 3.450 3.331 3.375 8,751 -0.00(-0.15%)
Feb 27, 2024 3.480 3.480 3.290 3.380 23,006 -0.01(-0.29%)
Feb 26, 2024 3.380 3.420 3.310 3.390 17,541 +0.01(+0.30%)
Feb 23, 2024 3.360 3.490 3.330 3.380 14,366 +0.05(+1.50%)
Feb 22, 2024 3.460 3.480 3.330 3.330 13,061 -0.07(-2.06%)
Feb 21, 2024 3.500 3.500 3.400 3.400 6,991 -0.02(-0.58%)
Feb 20, 2024 3.500 3.500 3.368 3.420 27,353 -0.02(-0.58%)
Feb 16, 2024 3.430 3.500 3.430 3.440 6,624 +0.01(+0.29%)
Feb 15, 2024 3.300 3.480 3.300 3.430 10,947 +0.11(+3.31%)
Feb 14, 2024 3.350 3.355 3.270 3.320 16,794 +0.12(+3.75%)
Feb 13, 2024 3.450 3.510 3.200 3.200 23,371 -0.25(-7.25%)
Feb 12, 2024 3.500 3.520 3.450 3.450 10,529 -0.04(-1.15%)
Feb 09, 2024 3.510 3.524 3.450 3.490 22,272 +0.02(+0.58%)
Feb 08, 2024 3.470 3.530 3.470 3.470 17,042 +0.00(+0.00%)
Feb 07, 2024 3.530 3.580 3.470 3.470 26,954 -0.08(-2.25%)
Feb 06, 2024 3.560 3.630 3.550 3.550 8,092 -0.01(-0.28%)
Feb 05, 2024 3.700 3.770 3.550 3.560 31,448 -0.21(-5.57%)
Feb 02, 2024 3.700 3.780 3.660 3.770 19,404 +0.06(+1.56%)
Feb 01, 2024 3.720 3.775 3.695 3.712 49,117 +0.01(+0.32%)
Jan 31, 2024 3.700 3.765 3.690 3.700 17,867 -0.03(-0.80%)
Jan 30, 2024 3.740 3.740 3.680 3.730 5,226 +0.05(+1.36%)
Jan 29, 2024 3.520 3.730 3.520 3.680 32,334 +0.17(+4.84%)
Jan 26, 2024 3.570 3.640 3.500 3.510 15,920 -0.07(-1.82%)
Jan 25, 2024 3.720 3.737 3.530 3.575 22,500 -0.05(-1.52%)
Jan 24, 2024 3.790 3.800 3.590 3.630 25,927 -0.08(-2.16%)
Jan 23, 2024 3.830 3.930 3.710 3.710 22,993 -0.10(-2.62%)
Jan 22, 2024 3.870 3.980 3.810 3.810 17,641 -0.05(-1.30%)
Jan 19, 2024 3.890 4.150 3.830 3.860 81,883 +0.00(+0.00%)
Jan 18, 2024 3.850 3.920 3.810 3.860 12,497 +0.07(+1.85%)
Jan 17, 2024 3.800 3.828 3.760 3.790 25,891 -0.04(-1.04%)
Jan 16, 2024 3.930 4.040 3.800 3.830 45,649 -0.15(-3.77%)
Jan 12, 2024 4.110 4.370 3.850 3.980 90,181 -0.05(-1.24%)
Jan 11, 2024 4.150 4.230 4.030 4.030 48,201 -0.12(-2.89%)
Jan 10, 2024 4.120 4.197 4.070 4.150 8,404 +0.01(+0.24%)
Jan 09, 2024 3.970 4.160 3.970 4.140 15,947 +0.16(+4.02%)
Jan 08, 2024 4.070 4.099 3.947 3.980 30,287 -0.13(-3.16%)
Jan 05, 2024 4.280 4.280 4.040 4.110 28,618 -0.11(-2.61%)
Jan 04, 2024 4.330 4.365 4.200 4.220 31,962 -0.03(-0.71%)
Jan 03, 2024 4.180 4.280 4.070 4.250 37,475 +0.02(+0.47%)
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.