• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    U.S. GoldMining Inc. - Common stock (NQ: USGO )

    8.500 -0.180 (-2.07%)
    Streaming Delayed Price Updated: 3:13 PM EST, Nov 14, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 14, 2024 8.790 8.790 7.660 8.500 40,459 -0.18(-2.07%)
    Nov 13, 2024 9.370 9.678 8.350 8.680 24,143 -0.85(-8.92%)
    Nov 12, 2024 10.14 10.14 8.740 9.530 70,092 -0.61(-6.02%)
    Nov 11, 2024 9.740 10.49 9.590 10.14 53,046 +0.27(+2.74%)
    Nov 08, 2024 9.940 9.980 9.307 9.870 25,136 -0.11(-1.10%)
    Nov 07, 2024 8.170 10.10 8.170 9.980 137,159 +1.81(+22.15%)
    Nov 06, 2024 8.600 8.657 8.013 8.170 37,365 -0.57(-6.52%)
    Nov 05, 2024 8.950 8.950 8.600 8.740 39,270 -0.16(-1.80%)
    Nov 04, 2024 8.890 9.040 8.800 8.900 8,464 +0.04(+0.45%)
    Nov 01, 2024 9.220 9.220 8.500 8.860 87,046 -0.28(-3.06%)
    Oct 31, 2024 9.090 9.150 8.143 9.140 44,436 +0.11(+1.22%)
    Oct 30, 2024 9.250 9.366 8.880 9.030 32,252 -0.41(-4.34%)
    Oct 29, 2024 10.12 10.12 9.230 9.440 35,127 -0.61(-6.07%)
    Oct 28, 2024 10.36 10.53 10.05 10.05 28,648 -0.35(-3.37%)
    Oct 25, 2024 10.01 10.45 10.01 10.40 20,972 +0.28(+2.77%)
    Oct 24, 2024 10.55 11.00 9.750 10.12 62,225 -0.10(-0.98%)
    Oct 23, 2024 10.43 10.99 10.01 10.22 17,443 -0.18(-1.73%)
    Oct 22, 2024 10.09 10.64 9.938 10.40 41,167 +0.31(+3.07%)
    Oct 21, 2024 11.00 11.00 9.840 10.09 29,687 -0.41(-3.90%)
    Oct 18, 2024 9.860 10.56 9.800 10.50 46,370 +0.54(+5.42%)
    Oct 17, 2024 9.990 10.91 9.610 9.960 90,623 +0.06(+0.61%)
    Oct 16, 2024 9.600 10.00 9.060 9.900 45,098 +0.30(+3.13%)
    Oct 15, 2024 9.900 10.34 9.510 9.600 65,352 -0.44(-4.38%)
    Oct 14, 2024 10.30 10.71 9.600 10.04 52,004 -0.34(-3.28%)
    Oct 11, 2024 11.39 11.84 9.900 10.38 154,122 -1.12(-9.74%)
    Oct 10, 2024 12.45 12.60 11.21 11.50 112,438 -0.50(-4.17%)
    Oct 09, 2024 12.64 12.80 11.08 12.00 138,636 -0.46(-3.69%)
    Oct 08, 2024 14.19 14.46 11.28 12.46 278,148 -0.54(-4.15%)
    Oct 07, 2024 11.53 14.10 11.22 13.00 448,854 +2.65(+25.60%)
    Oct 04, 2024 9.510 10.50 9.510 10.35 109,175 +0.78(+8.15%)
    Oct 03, 2024 8.280 9.580 8.280 9.570 64,492 +1.35(+16.42%)
    Oct 02, 2024 8.350 8.690 7.460 8.220 68,889 -0.18(-2.14%)
    Oct 01, 2024 8.590 11.15 7.321 8.400 402,007 +0.20(+2.44%)
    Sep 30, 2024 6.730 9.340 6.260 8.200 338,600 +2.48(+43.36%)
    Sep 27, 2024 6.010 6.013 5.720 5.720 10,505 -0.08(-1.38%)
    Sep 26, 2024 5.700 5.850 5.700 5.800 7,213 +0.10(+1.75%)
    Sep 25, 2024 5.800 5.840 5.700 5.700 1,367 +0.05(+0.88%)
    Sep 24, 2024 5.690 5.770 5.650 5.650 2,497 -0.04(-0.70%)
    Sep 23, 2024 5.650 5.850 5.650 5.690 6,267 +0.03(+0.53%)
    Sep 20, 2024 5.850 5.850 5.650 5.660 16,854 -0.24(-4.07%)
    Sep 19, 2024 5.920 6.040 5.900 5.900 1,344 +0.08(+1.37%)
    Sep 18, 2024 5.905 6.080 5.800 5.820 6,939 +0.06(+1.01%)
    Sep 17, 2024 5.650 5.930 5.650 5.762 17,362 +0.11(+1.98%)
    Sep 16, 2024 5.700 5.770 5.650 5.650 11,544 +0.00(+0.00%)
    Sep 13, 2024 5.680 5.700 5.250 5.650 16,023 +0.26(+4.82%)
    Sep 12, 2024 5.410 5.500 5.290 5.390 14,251 -0.06(-1.10%)
    Sep 11, 2024 5.300 5.450 5.250 5.450 13,143 +0.20(+3.77%)
    Sep 10, 2024 5.320 5.641 5.250 5.252 15,425 +0.04(+0.83%)
    Sep 09, 2024 5.341 5.341 5.180 5.209 1,595 +0.04(+0.75%)
    Sep 06, 2024 5.000 5.350 5.000 5.170 15,312 +0.09(+1.77%)
    Sep 05, 2024 5.220 5.240 5.013 5.080 10,448 -0.01(-0.20%)
    Sep 04, 2024 5.420 5.420 5.000 5.090 10,658 -0.01(-0.11%)
    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.