US Gold Ord Shs (NQ: USAU )

10.32 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 10.20 10.53 10.01 10.32 53,346 +0.23(+2.28%)
Sep 20, 2021 10.45 10.45 9.960 10.09 79,485 -0.40(-3.81%)
Sep 17, 2021 10.13 10.49 9.950 10.49 22,286 +0.34(+3.35%)
Sep 16, 2021 10.32 10.32 10.02 10.15 28,361 -0.26(-2.50%)
Sep 15, 2021 10.30 10.45 10.30 10.41 20,285 +0.16(+1.56%)
Sep 14, 2021 10.15 10.48 10.07 10.25 34,348 +0.10(+0.99%)
Sep 13, 2021 10.15 10.19 10.11 10.15 24,351 +0.00(+0.00%)
Sep 10, 2021 10.13 10.23 9.941 10.15 8,201 +0.04(+0.40%)
Sep 09, 2021 10.18 10.18 9.920 10.11 11,479 -0.07(-0.69%)
Sep 08, 2021 10.22 10.43 10.11 10.18 11,766 -0.04(-0.39%)
Sep 07, 2021 9.980 10.41 9.940 10.22 40,649 +0.27(+2.71%)
Sep 03, 2021 9.570 9.990 9.570 9.950 37,107 +0.44(+4.63%)
Sep 02, 2021 9.470 9.570 9.448 9.510 21,452 +0.11(+1.17%)
Sep 01, 2021 9.470 9.550 9.200 9.400 27,841 -0.07(-0.74%)
Aug 31, 2021 9.430 9.520 9.430 9.470 8,986 -0.06(-0.63%)
Aug 30, 2021 9.510 9.890 9.510 9.530 14,222 +0.08(+0.85%)
Aug 27, 2021 9.340 9.560 9.340 9.450 23,361 +0.07(+0.75%)
Aug 26, 2021 9.260 9.420 9.250 9.380 8,330 +0.09(+0.97%)
Aug 25, 2021 9.200 9.370 9.120 9.290 5,255 +0.14(+1.53%)
Aug 24, 2021 9.470 9.550 9.120 9.150 39,329 -0.41(-4.29%)
Aug 23, 2021 9.650 9.895 9.510 9.560 25,746 -0.04(-0.42%)
Aug 20, 2021 9.600 9.810 9.560 9.600 9,129 -0.10(-1.03%)
Aug 19, 2021 9.750 9.910 9.606 9.700 8,831 -0.04(-0.41%)
Aug 18, 2021 9.750 9.880 9.550 9.740 13,327 +0.04(+0.41%)
Aug 17, 2021 9.870 10.04 9.610 9.700 26,973 -0.17(-1.72%)
Aug 16, 2021 9.950 9.950 9.630 9.870 20,145 -0.06(-0.60%)
Aug 13, 2021 9.930 9.930 9.700 9.930 30,079 +0.08(+0.81%)
Aug 12, 2021 10.05 10.07 9.770 9.850 14,290 -0.20(-1.99%)
Aug 11, 2021 10.06 10.07 9.890 10.05 11,012 -0.05(-0.50%)
Aug 10, 2021 9.990 10.11 9.830 10.10 17,703 +0.17(+1.71%)
Aug 09, 2021 10.12 10.34 9.839 9.930 36,871 -0.15(-1.49%)
Aug 06, 2021 10.00 10.35 9.969 10.08 30,922 -0.06(-0.59%)
Aug 05, 2021 10.13 10.26 10.08 10.14 16,932 -0.03(-0.29%)
Aug 04, 2021 10.35 10.43 10.11 10.17 12,021 -0.15(-1.45%)
Aug 03, 2021 10.16 10.36 10.04 10.32 21,317 +0.18(+1.78%)
Aug 02, 2021 10.16 10.47 10.02 10.14 14,085 -0.02(-0.20%)
Jul 30, 2021 10.33 10.52 10.11 10.16 11,447 -0.08(-0.78%)
Jul 29, 2021 10.38 10.45 10.15 10.24 19,132 -0.03(-0.29%)
Jul 28, 2021 10.00 10.46 10.00 10.27 25,026 +0.22(+2.19%)
Jul 27, 2021 10.08 10.29 10.00 10.05 7,591 -0.16(-1.57%)
Jul 26, 2021 10.14 10.70 10.13 10.21 17,595 +0.00(+0.00%)
Jul 23, 2021 10.34 10.58 10.00 10.21 21,716 -0.23(-2.20%)
Jul 22, 2021 10.35 10.63 10.12 10.44 27,874 +0.09(+0.87%)
Jul 21, 2021 10.16 11.00 10.16 10.35 28,525 +0.15(+1.47%)
Jul 20, 2021 9.810 10.59 9.800 10.20 39,285 +0.41(+4.19%)
Jul 19, 2021 9.840 9.950 9.550 9.790 41,334 -0.20(-2.00%)
Jul 16, 2021 10.13 10.29 9.990 9.990 25,132 -0.12(-1.19%)
Jul 15, 2021 9.960 10.12 9.960 10.11 14,662 +0.11(+1.10%)
Jul 14, 2021 10.26 10.36 10.00 10.00 24,972 -0.16(-1.57%)
Jul 13, 2021 10.36 10.50 10.15 10.16 13,738 -0.19(-1.84%)
Jul 12, 2021 10.39 10.70 10.14 10.35 24,443 -0.01(-0.10%)
Jul 09, 2021 10.07 10.54 10.07 10.36 30,639 +0.31(+3.08%)
Jul 08, 2021 10.65 10.65 10.05 10.05 48,010 -0.57(-5.37%)
Jul 07, 2021 10.86 10.86 10.50 10.62 22,530 -0.18(-1.67%)
Jul 06, 2021 11.05 11.05 10.80 10.80 18,938 -0.17(-1.55%)
Jul 02, 2021 11.13 11.13 10.90 10.97 10,450 -0.09(-0.81%)
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.