Skip to main content

US Gold Ord Shs (NQ: USAU )

5.630 -0.230 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.860 5.910 5.530 5.630 215,813 -0.23(-3.92%)
Jun 20, 2024 6.070 6.090 5.720 5.860 201,453 -0.11(-1.84%)
Jun 18, 2024 5.950 6.080 5.800 5.970 105,540 +0.08(+1.36%)
Jun 17, 2024 5.710 6.098 5.710 5.890 347,624 +0.25(+4.43%)
Jun 14, 2024 5.300 5.640 5.300 5.640 172,959 +0.35(+6.62%)
Jun 13, 2024 5.290 5.630 5.164 5.290 126,049 +0.00(+0.00%)
Jun 12, 2024 5.580 5.580 5.250 5.290 83,171 -0.15(-2.76%)
Jun 11, 2024 5.600 5.622 5.330 5.440 97,442 -0.22(-3.89%)
Jun 10, 2024 5.560 5.740 5.490 5.660 94,753 +0.10(+1.80%)
Jun 07, 2024 5.660 5.660 5.345 5.560 170,155 -0.29(-4.96%)
Jun 06, 2024 5.650 5.990 5.609 5.850 154,401 +0.28(+5.03%)
Jun 05, 2024 5.510 5.630 5.420 5.570 63,511 +0.07(+1.27%)
Jun 04, 2024 5.760 5.800 5.420 5.500 108,417 -0.25(-4.35%)
Jun 03, 2024 5.830 5.830 5.500 5.750 115,189 -0.08(-1.37%)
May 31, 2024 5.800 5.900 5.560 5.830 106,280 +0.03(+0.52%)
May 30, 2024 5.800 5.880 5.590 5.800 103,141 +0.12(+2.11%)
May 29, 2024 5.910 5.910 5.570 5.680 129,267 -0.23(-3.81%)
May 28, 2024 6.000 6.400 5.840 5.905 208,201 -0.04(-0.59%)
May 24, 2024 5.460 5.990 5.460 5.940 199,604 +0.53(+9.80%)
May 23, 2024 5.720 5.750 5.340 5.410 177,720 -0.42(-7.20%)
May 22, 2024 6.440 6.467 5.610 5.830 309,178 -0.57(-8.91%)
May 21, 2024 6.130 6.625 6.120 6.400 235,588 +0.29(+4.75%)
May 20, 2024 6.130 7.060 6.025 6.110 564,868 +0.16(+2.69%)
May 17, 2024 5.400 6.000 5.380 5.950 212,811 +0.59(+11.01%)
May 16, 2024 5.380 5.710 5.310 5.360 134,072 +0.05(+0.94%)
May 15, 2024 5.090 5.480 4.900 5.310 235,721 +0.24(+4.84%)
May 14, 2024 4.590 5.079 4.590 5.065 262,323 +0.47(+10.11%)
May 13, 2024 4.400 4.780 4.350 4.600 238,355 +0.35(+8.24%)
May 10, 2024 4.500 4.586 4.210 4.250 119,032 -0.24(-5.35%)
May 09, 2024 4.890 4.900 4.410 4.490 195,938 -0.11(-2.39%)
May 08, 2024 4.570 5.050 4.470 4.600 367,915 +0.25(+5.75%)
May 07, 2024 4.400 4.450 4.300 4.350 22,899 -0.05(-1.14%)
May 06, 2024 4.430 4.480 4.345 4.400 41,726 +0.05(+1.15%)
May 03, 2024 4.440 4.450 4.280 4.350 22,519 -0.06(-1.36%)
May 02, 2024 4.350 4.490 4.240 4.410 77,969 +0.07(+1.61%)
May 01, 2024 4.220 4.415 4.125 4.340 46,598 +0.16(+3.83%)
Apr 30, 2024 4.220 4.250 4.025 4.180 42,118 -0.12(-2.79%)
Apr 29, 2024 4.450 4.450 4.230 4.300 47,768 -0.12(-2.71%)
Apr 26, 2024 4.150 4.480 4.150 4.420 83,550 +0.32(+7.80%)
Apr 25, 2024 4.100 4.190 3.950 4.100 61,681 +0.05(+1.23%)
Apr 24, 2024 4.110 4.150 3.950 4.050 35,641 -0.08(-1.82%)
Apr 23, 2024 4.030 4.196 4.000 4.125 51,079 +0.04(+0.86%)
Apr 22, 2024 4.280 4.380 4.000 4.090 116,441 -0.28(-6.41%)
Apr 19, 2024 4.100 4.417 4.040 4.370 164,530 +0.29(+7.11%)
Apr 18, 2024 4.080 4.170 3.920 4.080 59,486 +0.14(+3.55%)
Apr 17, 2024 3.920 4.090 3.812 3.940 49,376 +0.04(+1.03%)
Apr 16, 2024 3.950 3.950 3.800 3.900 61,495 -0.04(-1.02%)
Apr 15, 2024 4.110 4.274 3.820 3.940 176,266 -0.49(-11.06%)
Apr 12, 2024 4.750 5.000 4.260 4.430 178,476 -0.21(-4.53%)
Apr 11, 2024 4.520 4.769 4.510 4.640 65,772 +0.03(+0.65%)
Apr 10, 2024 4.700 4.700 4.220 4.610 111,943 -0.11(-2.43%)
Apr 09, 2024 4.370 4.740 4.330 4.725 143,046 +0.42(+9.63%)
Apr 08, 2024 4.100 4.330 4.100 4.310 104,583 +0.22(+5.29%)
Apr 05, 2024 4.010 4.195 3.981 4.093 95,529 +0.00(+0.08%)
Apr 04, 2024 4.240 4.310 4.020 4.090 99,574 -0.13(-3.08%)
Apr 03, 2024 4.090 4.220 3.960 4.220 95,152 +0.23(+5.76%)
Apr 02, 2024 4.050 4.240 3.850 3.990 176,136 +0.06(+1.53%)
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.