Dark

USGOW
U.S. GoldMining Inc. Warrant
stock NASDAQ Warrant

At Close

Jan 6, 2026 3:59:30 PM EST

0.4950USD-15.385%(-0.0900)5,752

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 2, 2026 8:38:30 AM EST

0.6800USD+16.239%(+0.0950)0

After-hours

Jan 2, 2026 4:54:30 PM EST

0.4897USD0.000%(+0.4897)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-06	0.497499	0.497499	0.495000	0.495000	-15.385%	5,752	0.000%
2026-01-05	0.560000	0.605000	0.387000	0.585000	-7.437%	35,639	-15.385%
2026-01-02	0.671000	0.671000	0.632000	0.632000	-5.531%	12,978	-21.677%
2025-12-31	0.720000	0.720000	0.510000	0.669000	-8.731%	5,759	-26.009%
2025-12-30	0.610000	0.750000	0.595000	0.733000	+19.187%	6,002	-32.469%
2025-12-29	0.580000	0.615000	0.580000	0.615000	+2.843%	1,352	-19.512%
2025-12-26	0.600000	0.610000	0.598000	0.598000	-1.141%	37,550	-17.224%
2025-12-24	0.610000	0.610000	0.544000	0.604900	-0.836%	2,153	-18.168%
2025-12-23	0.560001	0.632500	0.560000	0.610000	+8.929%	10,019	-18.852%
2025-12-22	0.574800	0.600000	0.530000	0.560000	+5.660%	12,207	-11.607%
2025-12-19	0.510000	0.652500	0.450000	0.530000	-13.115%	14,884	-6.604%
2025-12-18	0.670000	0.690000	0.530001	0.610000	-6.154%	14,899	-18.852%
2025-12-17	0.716200	0.716200	0.510000	0.650000	+14.537%	13,832	-23.846%
2025-12-16	0.500000	0.638100	0.484999	0.567500	+20.745%	10,951	-12.775%
2025-12-15	0.630101	0.690001	0.450000	0.470000	-25.397%	26,840	+5.319%
2025-12-12	0.604400	0.736500	0.604400	0.630000	+16.172%	22,335	-21.429%
2025-12-11	0.646000	0.646000	0.542300	0.542300	-17.833%	14,887	-8.722%
2025-12-10	0.650000	0.660000	0.649900	0.660000	+10.018%	5,342	-25.000%
2025-12-09	0.611300	0.650100	0.520000	0.599900	-9.106%	6,720	-17.486%
2025-12-08	0.614000	0.706200	0.614000	0.660000	-1.903%	10,261	-25.000%
2025-12-05	0.700000	0.700000	0.672801	0.672801	-13.743%	1,621	-26.427%
2025-12-04	0.766500	0.780000	0.670000	0.780000	+0.762%	5,545	-36.538%
2025-12-03	0.718500	0.774100	0.585000	0.774100	-8.919%	11,542	-36.055%
2025-12-02	0.750000	0.849900	0.720000	0.849900	+21.414%	6,409	-41.758%
2025-12-01	0.700000	0.747300	0.690000	0.700000	0.000%	6,574	-29.286%
2025-11-28	0.700000	0.700000	0.700000	0.700000	-7.858%	907	-29.286%
2025-11-26	0.732900	0.759800	0.730000	0.759700	-0.039%	4,286	-34.843%
2025-11-25	0.500000	0.760000	0.500000	0.760000	+18.750%	18,888	-34.868%
2025-11-24	0.900000	0.925000	0.530000	0.640000	-24.697%	54,245	-22.656%
2025-11-21	0.657000	0.879300	0.657000	0.849900	+34.331%	37,447	-41.758%
2025-11-20	0.650000	0.740000	0.560000	0.632691	+5.378%	30,271	-21.763%
2025-11-19	0.570000	0.647900	0.553800	0.600400	+5.333%	27,506	-17.555%
2025-11-18	0.450000	0.700000	0.370000	0.570000	+25.247%	9,246	-13.158%
2025-11-17	0.510000	0.695800	0.455100	0.455100	-12.464%	31,646	+8.767%
2025-11-14	0.570000	0.570000	0.420100	0.519900	-9.927%	33,826	-4.789%
2025-11-13	0.699900	0.780000	0.511000	0.577200	-15.429%	51,698	-14.241%
2025-11-12	0.699900	0.699900	0.682500	0.682500	-2.514%	962	-27.473%
2025-11-11	0.700000	0.747000	0.700000	0.700101	+1.420%	1,690	-29.296%
2025-11-10	0.750000	0.780000	0.600100	0.690300	-10.854%	33,224	-28.292%
2025-11-07	0.740000	0.800000	0.740000	0.774349	+3.933%	32,725	-36.075%
2025-11-06	0.779400	0.860000	0.710000	0.745049	-0.660%	8,495	-33.561%
2025-11-05	0.870001	0.876500	0.750000	0.750000	-24.242%	11,741	-34.000%
2025-11-04	0.900000	1.050000	0.800000	0.990000	-9.174%	21,780	-50.000%
2025-11-03	0.850000	1.104700	0.850000	1.090000	+14.737%	11,738	-54.587%
2025-10-31	1.040000	1.231200	0.950000	0.950000	-17.391%	12,311	-47.895%
2025-10-30	1.140000	1.190000	1.100000	1.150000	0.000%	2,561	-56.957%
2025-10-29	1.230000	1.500000	1.010100	1.150000	0.000%	13,695	-56.957%
2025-10-28	1.310000	1.310000	1.150000	1.150000	-17.266%	8,313	-56.957%
2025-10-27	1.660000	1.660000	1.130000	1.390000	-15.758%	11,591	-64.388%
2025-10-24	1.750000	1.759900	1.650000	1.650000	-6.250%	11,037	-70.000%
2025-10-23	2.000000	2.200000	1.760000	1.760000	0.000%	12,140	-71.875%
2025-10-22	1.510000	1.770000	1.500000	1.760000	+29.412%	10,543	-71.875%
2025-10-21	1.640000	1.640000	1.310000	1.360000	-17.576%	12,988	-63.603%
2025-10-20	1.730000	1.730000	1.520000	1.650000	+7.143%	6,331	-70.000%
2025-10-17	1.930000	1.945700	1.520000	1.540000	+1.316%	10,879	-67.857%
2025-10-16	1.880000	2.047000	1.520000	1.520000	-20.423%	9,221	-67.434%
2025-10-15	2.180000	2.220000	1.910000	1.910100	-2.546%	39,598	-74.085%
2025-10-14	2.090000	2.200000	1.960000	1.960000	+5.820%	48,302	-74.745%
2025-10-13	1.650000	1.970000	1.650000	1.852200	+4.644%	7,128	-73.275%
2025-10-10	1.700000	1.770000	1.634000	1.770000	-5.348%	2,389	-72.034%
2025-10-09	2.150000	2.150000	1.870000	1.870000	-5.076%	9,369	-73.529%
2025-10-08	2.200000	2.200000	1.830000	1.970000	-10.455%	15,627	-74.873%
2025-10-07	1.880000	2.280000	1.880000	2.200000	+17.021%	21,305	-77.500%
2025-10-06	1.910000	1.990000	1.800000	1.880000	+1.457%	12,130	-73.670%
2025-10-03	1.550000	1.890000	1.550000	1.853000	+20.325%	13,096	-73.287%
2025-10-02	1.480000	1.640000	1.440000	1.540000	-2.532%	5,487	-67.857%
2025-10-01	1.650000	1.699900	1.330000	1.580000	-5.952%	7,134	-68.671%
2025-09-30	1.590000	1.910000	1.510000	1.680000	+2.439%	10,100	-70.536%
2025-09-29	2.050000	2.120000	1.290000	1.640000	-18.812%	38,382	-69.817%
2025-09-26	1.900000	2.140000	1.900000	2.020000	+1.000%	16,585	-75.495%
2025-09-25	1.800000	2.120000	1.690000	2.000000	+13.869%	29,080	-75.250%
2025-09-24	1.350000	1.889200	1.350000	1.756400	+32.060%	40,955	-71.817%
2025-09-23	1.260000	1.350000	1.140000	1.330000	+15.652%	29,208	-62.782%
2025-09-22	1.160000	1.200000	1.060000	1.150000	+21.693%	20,478	-56.957%
2025-09-19	0.858000	0.945000	0.858000	0.945000	+10.140%	3,135	-47.619%
2025-09-18	0.810000	0.869000	0.810000	0.858000	-0.233%	601	-42.308%
2025-09-17	0.870000	0.888700	0.810000	0.860000	+1.176%	5,411	-42.442%
2025-09-16	0.888300	0.888800	0.800400	0.850000	+2.806%	2,662	-41.765%
2025-09-15	0.843200	0.888800	0.800000	0.826800	-2.154%	17,648	-40.131%
2025-09-12	0.800300	0.845000	0.800000	0.845000	+0.595%	2,834	-41.420%
2025-09-11	0.840000	0.840000	0.840000	0.840000	-0.152%	202	-41.071%
2025-09-10	0.825600	0.865000	0.825600	0.841276	-3.135%	3,002	-41.161%
2025-09-08	0.880000	0.880000	0.868500	0.868500	0.000%	664	-43.005%
2025-09-05	0.868500	0.868500	0.868500	0.868500	-1.564%	303	-43.005%
2025-09-04	0.849300	0.888800	0.849300	0.882300	+3.788%	1,075	-43.897%
2025-09-03	0.850000	0.850100	0.800300	0.850100	-1.151%	671	-41.772%
2025-09-02	0.864300	0.864300	0.860000	0.860000	+1.811%	1,066	-42.442%
2025-08-29	0.797500	0.844999	0.797500	0.844700	+1.771%	12,143	-41.399%
2025-08-28	0.800000	0.830000	0.800000	0.830000	-1.589%	425	-40.361%
2025-08-26	0.920000	0.920000	0.750000	0.843400	-6.289%	2,931	-41.309%
2025-08-25	0.760000	0.900000	0.760000	0.900000	-4.255%	312	-45.000%
2025-08-22	0.900000	0.940000	0.732500	0.940000	+4.444%	7,764	-47.340%
2025-08-20	0.820000	0.999000	0.685200	0.900000	+15.459%	1,353	-45.000%
2025-08-19	0.779500	0.790000	0.720000	0.779500	-3.765%	1,903	-36.498%
2025-08-18	0.810000	0.810000	0.810000	0.810000	+2.532%	325	-38.889%
2025-08-15	0.750000	0.790000	0.750000	0.790000	-1.089%	796	-37.342%
2025-08-14	0.710100	0.798700	0.700000	0.798700	-2.240%	2,720	-38.024%
2025-08-13	0.710000	0.817000	0.710000	0.817000	-0.366%	770	-39.412%
2025-08-11	0.830000	0.830000	0.800000	0.820000	+3.784%	1,210	-39.634%
2025-08-08	0.800000	0.834800	0.620100	0.790100	+1.425%	1,443	-37.350%
2025-08-07	0.740000	0.779000	0.693500	0.779000	-5.000%	2,724	-36.457%
2025-08-06	0.755000	0.820000	0.720000	0.820000	+2.500%	5,519	-39.634%
2025-08-05	0.778600	0.800000	0.777499	0.800000	-3.603%	433	-38.125%
2025-08-01	0.825000	0.829900	0.825000	0.829900	+0.863%	415	-40.354%
2025-07-30	0.855000	0.860000	0.822800	0.822800	-3.314%	2,846	-39.840%
2025-07-29	0.928000	0.944300	0.851000	0.851000	+0.118%	1,219	-41.833%
2025-07-28	0.840000	0.960000	0.800000	0.850000	+1.190%	3,447	-41.765%
2025-07-25	0.840000	0.840000	0.839400	0.840000	+5.026%	520	-41.071%
2025-07-24	0.780000	0.800000	0.780000	0.799800	-4.672%	1,099	-38.110%
2025-07-23	0.840000	0.840000	0.800000	0.839000	-0.119%	4,625	-41.001%
2025-07-22	0.820000	0.840000	0.820000	0.840000	+2.439%	1,671	-41.071%
2025-07-21	0.820000	0.820000	0.790000	0.820000	+5.128%	3,111	-39.634%
2025-07-18	0.810000	0.810000	0.755000	0.780000	-4.866%	3,011	-36.538%
2025-07-17	0.820000	0.820000	0.819900	0.819900	-0.012%	370	-39.627%
2025-07-16	0.820000	0.820000	0.787600	0.820000	+2.500%	1,272	-39.634%
2025-07-15	0.820000	0.820000	0.785000	0.800000	-2.081%	7,053	-38.125%
2025-07-14	0.830000	0.840000	0.790000	0.817000	-2.738%	1,813	-39.412%
2025-07-11	0.784000	0.845000	0.784000	0.840000	-1.176%	5,561	-41.071%
2025-07-10	0.800000	0.850000	0.800000	0.850000	-9.939%	2,633	-41.765%
2025-07-09	0.943800	0.943800	0.943800	0.943800	-0.642%	127	-47.552%
2025-07-08	0.870000	0.949900	0.870000	0.949900	+9.385%	502	-47.889%
2025-07-07	0.838400	0.908400	0.838400	0.868400	-1.324%	3,722	-42.999%
2025-07-03	0.900000	0.900000	0.880000	0.880050	-10.199%	2,007	-43.753%
2025-07-01	0.908900	0.980000	0.908900	0.980000	+7.692%	941	-49.490%
2025-06-30	0.851000	0.930000	0.804900	0.910000	-6.186%	9,745	-45.604%
2025-06-26	0.873900	0.994800	0.873900	0.970000	-1.020%	3,310	-48.969%
2025-06-25	0.960000	0.980100	0.924900	0.980000	-1.010%	3,976	-49.490%
2025-06-24	0.934000	1.010100	0.930000	0.990000	-7.477%	4,973	-50.000%
2025-06-23	1.100000	1.100000	1.010000	1.070000	-5.310%	610	-53.738%
2025-06-20	0.960000	1.140000	0.944800	1.130000	+5.607%	2,138	-56.195%
2025-06-18	0.983300	1.080000	0.983300	1.070000	-5.310%	5,023	-53.738%
2025-06-17	1.140000	1.140000	1.130000	1.130000	-6.612%	751	-56.195%
2025-06-16	1.140000	1.210000	1.140000	1.210000	+1.681%	2,446	-59.091%
2025-06-13	1.180000	1.190000	1.079400	1.190000	+7.207%	5,935	-58.403%
2025-06-12	1.125000	1.125000	0.998400	1.110000	+5.644%	4,440	-55.405%
2025-06-11	1.100000	1.170000	0.935900	1.050700	-0.877%	4,507	-52.889%
2025-06-10	1.070000	1.070000	1.060000	1.060000	0.000%	1,763	-53.302%
2025-06-09	0.994800	1.080000	0.968000	1.060000	+15.217%	5,991	-53.302%
2025-06-06	1.000000	1.130000	0.920000	0.920000	-5.243%	1,207	-46.196%
2025-06-05	1.040000	1.050000	0.910000	0.970900	-15.574%	1,799	-49.016%
2025-06-03	0.990000	1.150000	0.970000	1.150000	+10.577%	713	-56.957%
2025-06-02	1.010000	1.040000	1.010000	1.040000	+11.230%	400	-52.404%
2025-05-30	0.995000	1.057500	0.935000	0.935000	-0.532%	650	-47.059%
2025-05-29	0.990000	0.995000	0.940000	0.940000	-4.082%	2,581	-47.340%
2025-05-28	0.980000	0.980000	0.980000	0.980000	-7.704%	2,008	-49.490%
2025-05-27	1.030000	1.061800	1.030000	1.061800	+10.604%	470	-53.381%
2025-05-23	0.990000	1.190000	0.900000	0.960000	-4.000%	3,752	-48.438%
2025-05-22	1.120000	1.165000	1.000000	1.000000	-15.254%	3,110	-50.500%
2025-05-21	0.966200	1.190000	0.956200	1.180000	+13.462%	1,537	-58.051%
2025-05-20	0.950000	1.065000	0.950000	1.040000	+26.829%	3,325	-52.404%
2025-05-19	1.050000	1.050000	0.820000	0.820000	-22.642%	1,297	-39.634%
2025-05-16	1.050000	1.060000	1.050000	1.060000	-7.213%	1,495	-53.302%
2025-05-15	1.050000	1.190000	1.050000	1.142400	+3.591%	2,889	-56.670%
2025-05-14	1.102800	1.102800	1.102800	1.102800	-2.407%	288	-55.114%
2025-05-13	1.075000	1.150000	1.075000	1.130000	-12.403%	6,260	-56.195%
2025-05-12	1.100000	1.290000	1.030000	1.290000	+16.216%	4,896	-61.628%
2025-05-09	1.160000	1.160100	1.030000	1.110000	-5.932%	2,154	-55.405%
2025-05-08	1.170000	1.180000	1.170000	1.180000	-9.231%	1,365	-58.051%
2025-05-06	1.300000	1.300000	1.300000	1.300000	+11.111%	509	-61.923%
2025-05-05	1.170000	1.170000	1.170000	1.170000	-0.847%	552	-57.692%
2025-05-02	1.250000	1.250000	1.170000	1.180000	-5.600%	916	-58.051%
2025-05-01	1.525000	1.525000	1.250000	1.250000	+1.626%	748	-60.400%
2025-04-30	1.265000	1.410000	1.230000	1.230000	-3.150%	8,280	-59.756%
2025-04-29	1.310000	1.310000	1.270000	1.270000	-3.053%	819	-61.024%
2025-04-28	1.300000	1.320000	1.300000	1.310000	+9.167%	580	-62.214%
2025-04-25	1.200000	1.200000	1.200000	1.200000	+0.840%	2,512	-58.750%
2025-04-24	1.170000	1.300000	1.170000	1.190000	-7.752%	1,553	-58.403%
2025-04-22	1.525000	1.525000	1.270000	1.290000	+4.878%	947	-61.628%
2025-04-21	1.670000	1.670000	1.230000	1.230000	-20.645%	4,525	-59.756%
2025-04-17	1.300000	1.600000	1.300000	1.550000	+23.016%	3,947	-68.065%
2025-04-16	1.240000	1.290000	1.130000	1.260000	+14.545%	1,153	-60.714%
2025-04-15	1.300000	1.300000	1.100000	1.100000	-14.729%	5,815	-55.000%
2025-04-14	1.300000	1.300000	1.220500	1.290000	+7.500%	1,975	-61.628%
2025-04-11	1.200000	1.300000	1.150000	1.200000	+9.300%	2,859	-58.750%
2025-04-10	1.040000	1.300000	1.040000	1.097900	-8.508%	2,874	-54.914%
2025-04-09	1.250000	1.250000	1.200000	1.200000	0.000%	243	-58.750%
2025-04-08	1.070000	1.346200	1.070000	1.200000	+12.150%	2,358	-58.750%
2025-04-07	1.100000	1.395000	1.030000	1.070000	-9.322%	16,404	-53.738%
2025-04-03	1.180000	1.180000	1.180000	1.180000	-2.479%	434	-58.051%
2025-04-01	1.130000	1.235000	1.110000	1.210000	+0.833%	4,269	-59.091%
2025-03-31	1.260000	1.260000	1.130000	1.200000	-3.226%	1,022	-58.750%
2025-03-28	1.240000	1.240000	1.240000	1.240000	+3.333%	563	-60.081%
2025-03-27	1.360000	1.360100	1.200000	1.200000	-11.765%	6,774	-58.750%
2025-03-26	1.360000	1.360000	1.360000	1.360000	-8.725%	653	-63.603%
2025-03-25	1.360100	1.490000	1.360100	1.490000	-0.667%	886	-66.779%
2025-03-24	1.510000	1.520000	1.500000	1.500000	-1.961%	856	-67.000%
2025-03-21	1.480000	1.530000	1.480000	1.530000	+2.000%	1,185	-67.647%
2025-03-20	1.520000	1.520000	1.500000	1.500000	+25.000%	267	-67.000%
2025-03-19	1.300000	1.300000	1.200000	1.200000	0.000%	355	-58.750%
2025-03-18	1.190000	1.200000	1.190000	1.200000	-13.043%	947	-58.750%
2025-03-17	1.500000	1.500000	1.280000	1.380000	+7.812%	1,436	-64.130%
2025-03-14	1.290000	1.290000	1.255900	1.280000	+0.787%	1,420	-61.328%
2025-03-13	1.290000	1.300000	1.150000	1.270000	-2.308%	2,988	-61.024%
2025-03-12	1.300000	1.300000	1.300000	1.300000	+2.362%	273	-61.923%
2025-03-11	1.350000	1.350000	1.270000	1.270000	-2.682%	834	-61.024%
2025-03-10	1.305000	1.305000	1.305000	1.305000	-2.612%	301	-62.069%
2025-03-07	1.120000	1.340000	1.120000	1.340000	+8.065%	1,550	-63.060%
2025-03-06	1.300000	1.300000	1.240000	1.240000	0.000%	1,777	-60.081%
2025-03-05	1.240000	1.290000	1.180000	1.240000	-8.148%	933	-60.081%
2025-03-04	1.350000	1.350100	1.350000	1.350000	0.000%	1,071	-63.333%
2025-03-03	1.352300	1.352300	1.120000	1.350000	0.000%	3,019	-63.333%
2025-02-28	1.400000	1.590000	1.350000	1.350000	-9.396%	1,321	-63.333%
2025-02-26	1.500000	1.690000	1.350000	1.490000	-1.974%	4,233	-66.779%
2025-02-25	1.541300	1.541300	1.500000	1.520000	-4.403%	831	-67.434%
2025-02-24	1.520000	1.870000	1.440000	1.590000	-6.471%	3,159	-68.868%
2025-02-21	1.710000	1.750000	1.700000	1.700000	-0.585%	1,022	-70.882%
2025-02-20	1.870000	1.930000	1.550000	1.710000	-8.556%	2,597	-71.053%
2025-02-19	1.940000	1.940000	1.856000	1.870000	+2.186%	4,663	-73.529%
2025-02-18	1.790000	1.830000	1.790000	1.830000	+8.284%	1,801	-72.951%
2025-02-14	1.720000	1.746000	1.640000	1.690000	-1.170%	2,373	-70.710%
2025-02-13	1.700000	1.910000	1.700000	1.710000	-5.000%	7,086	-71.053%
2025-02-12	1.950000	1.950000	1.800000	1.800000	-4.000%	1,204	-72.500%
2025-02-11	1.550000	2.220000	1.550000	1.875000	+8.382%	48,397	-73.600%
2025-02-10	1.590000	1.799900	1.590000	1.730000	+18.493%	7,447	-71.387%
2025-02-07	1.580000	1.690000	1.420000	1.460000	-2.667%	2,899	-66.096%
2025-02-06	1.700000	1.700000	1.410000	1.500000	-11.243%	2,125	-67.000%
2025-02-05	1.670000	1.690000	1.550000	1.690000	+1.198%	720	-70.710%
2025-02-04	1.700000	1.700000	1.510000	1.670000	-1.183%	2,977	-70.359%
2025-02-03	1.340000	1.700000	1.340000	1.690000	+39.669%	29,740	-70.710%
2025-01-31	1.170000	1.220000	1.155000	1.210000	+0.833%	1,885	-59.091%
2025-01-30	1.200000	1.200000	1.200000	1.200000	-12.409%	540	-58.750%
2025-01-29	1.320000	1.450000	1.150000	1.370000	+4.580%	22,962	-63.869%
2025-01-28	1.400000	1.400000	1.310000	1.310000	-6.429%	1,972	-62.214%
2025-01-27	1.600000	1.680000	1.300000	1.400000	-15.663%	7,204	-64.643%
2025-01-24	1.670000	1.700000	1.320000	1.660000	+0.606%	31,783	-70.181%
2025-01-23	1.550000	1.750000	1.290000	1.650000	+7.843%	14,393	-70.000%
2025-01-22	1.800000	1.800000	1.500000	1.530000	-17.297%	35,981	-67.647%
2025-01-21	1.800000	2.090000	1.600000	1.850000	+3.352%	66,383	-73.243%
2025-01-17	1.600000	1.830000	1.460000	1.790000	+11.875%	13,716	-72.346%
2025-01-16	1.600000	1.830000	1.520000	1.600000	+5.263%	28,474	-69.063%
2025-01-15	1.650000	1.850000	1.520000	1.520000	-7.879%	24,858	-67.434%
2025-01-14	1.650000	1.760000	1.650000	1.650000	+3.125%	5,267	-70.000%
2025-01-13	1.780000	1.780000	1.600000	1.600000	-9.605%	8,742	-69.063%
2025-01-10	2.240000	2.240000	1.760000	1.770000	+4.118%	9,077	-72.034%
2025-01-08	1.925000	1.925000	1.700000	1.700000	-6.077%	5,913	-70.882%
2025-01-07	1.700000	2.440000	1.700000	1.810000	+10.366%	10,039	-72.652%
2025-01-06	2.190000	2.190000	1.500000	1.640000	-27.111%	8,416	-69.817%
2025-01-03	2.500000	2.690000	2.020000	2.250000	-11.765%	29,313	-78.000%
2025-01-02	1.800000	2.550000	1.700000	2.550000	+44.068%	14,883	-80.588%
2024-12-31	1.510000	1.950000	1.360000	1.770000	+17.219%	22,040	-72.034%
2024-12-30	1.550200	1.560000	1.510000	1.510000	+0.667%	1,685	-67.219%
2024-12-27	1.650000	1.800000	1.460000	1.500000	-3.846%	21,376	-67.000%
2024-12-26	1.400000	1.870000	1.400000	1.560000	-14.819%	6,782	-68.269%
2024-12-24	1.831400	1.831400	1.831400	1.831400	+20.487%	208	-72.971%
2024-12-23	1.340000	1.890000	1.340000	1.520000	+13.433%	11,272	-67.434%
2024-12-20	1.690000	1.740000	1.300000	1.340000	-25.140%	6,455	-63.060%
2024-12-19	1.595600	1.980000	1.170000	1.790000	+49.167%	5,852	-72.346%
2024-12-18	1.400000	1.400000	1.193200	1.200000	-25.000%	1,727	-58.750%
2024-12-17	1.600000	1.600000	1.600000	1.600000	-1.840%	418	-69.063%
2024-12-16	1.910000	1.910000	1.630000	1.630000	-13.298%	1,357	-69.632%
2024-12-12	1.880000	1.880000	1.880000	1.880000	0.000%	866	-73.670%
2024-12-11	1.710000	1.980000	1.630000	1.880000	-10.476%	3,719	-73.670%
2024-12-10	2.100000	2.100000	2.100000	2.100000	+12.299%	367	-76.429%
2024-12-09	2.145600	2.145600	1.850000	1.870000	-14.612%	2,895	-73.529%
2024-12-06	2.209200	2.209200	2.180000	2.190000	+8.416%	1,094	-77.397%
2024-12-05	1.890000	2.490000	1.850000	2.020000	+1.000%	4,385	-75.495%
2024-12-04	2.000000	2.210000	2.000000	2.000000	-0.498%	3,166	-75.250%
2024-12-03	2.020000	2.350000	1.925000	2.010000	-2.427%	29,555	-75.373%
2024-12-02	2.010000	2.100000	2.010000	2.060000	-13.808%	1,881	-75.971%
2024-11-29	2.500000	2.540000	2.100000	2.390000	+16.019%	13,124	-79.289%
2024-11-27	2.050000	2.060000	2.050000	2.060000	+0.488%	581	-75.971%
2024-11-26	2.350000	2.350000	2.050000	2.050000	+2.500%	12,150	-75.854%
2024-11-25	1.900000	2.580000	1.850000	2.000000	+11.111%	28,887	-75.250%
2024-11-22	1.745000	2.720000	1.680000	1.800000	+1.124%	38,092	-72.500%
2024-11-21	2.150000	2.160000	1.740000	1.780000	-5.820%	11,201	-72.191%
2024-11-20	2.330000	2.400000	1.810000	1.890000	-10.000%	20,006	-73.810%
2024-11-19	1.720000	2.290000	1.600000	2.100000	+11.702%	21,726	-76.429%
2024-11-18	1.300000	2.800000	1.290000	1.880000	+44.615%	78,441	-73.670%
2024-11-15	1.298200	1.450000	1.120000	1.300000	-10.345%	16,564	-61.923%
2024-11-14	1.030000	1.520000	1.030000	1.450000	+43.564%	14,231	-65.862%
2024-11-13	1.070000	1.100000	1.000000	1.010000	-22.901%	2,888	-50.990%
2024-11-12	1.390000	1.390000	1.080000	1.310000	+0.653%	2,162	-62.214%
2024-11-11	1.360000	1.360000	1.301500	1.301500	-7.036%	631	-61.967%
2024-11-07	1.350000	1.500000	1.300000	1.400000	-3.188%	3,321	-64.643%
2024-11-05	1.170000	1.590000	1.110000	1.446100	+44.610%	7,184	-65.770%
2024-11-04	1.040000	1.700000	1.000000	1.000000	+3.093%	12,084	-50.500%
2024-10-31	1.140000	1.390000	0.970000	0.970000	-15.652%	3,591	-48.969%
2024-10-30	1.020000	1.150000	1.020000	1.150000	+9.524%	1,427	-56.957%
2024-10-29	1.180000	1.180000	1.050000	1.050000	-19.231%	5,736	-52.857%
2024-10-28	1.160000	1.450000	1.140000	1.300000	+13.537%	4,698	-61.923%
2024-10-25	1.210000	1.340000	0.911000	1.145000	-4.583%	7,414	-56.769%
2024-10-24	1.200000	1.200000	1.200000	1.200000	-15.493%	269	-58.750%
2024-10-23	1.420000	1.420000	1.420000	1.420000	0.000%	952	-65.141%
2024-10-22	1.400000	1.420000	1.400000	1.420000	-12.883%	437	-65.141%
2024-10-21	1.390000	1.725000	1.390000	1.630000	+22.556%	1,488	-69.632%
2024-10-18	1.820000	2.150000	1.160000	1.330000	-21.765%	8,923	-62.782%
2024-10-17	1.800000	1.800000	1.700000	1.700000	+9.677%	817	-70.882%
2024-10-16	1.550000	1.550000	1.550000	1.550000	-11.429%	237	-68.065%
2024-10-15	1.750000	1.750000	1.690000	1.750000	-5.405%	2,078	-71.714%
2024-10-14	0.450000	2.800000	0.450000	1.850000	+32.133%	17,361	-73.243%
2024-10-11	1.520000	1.780000	1.400100	1.400100	-24.319%	7,497	-64.645%
2024-10-10	2.080000	2.080000	1.750000	1.850000	-4.145%	3,531	-73.243%
2024-10-09	2.410000	2.410000	1.610000	1.930000	-15.721%	6,477	-74.352%
2024-10-08	2.190000	2.390000	1.650100	2.290000	+19.895%	30,957	-78.384%
2024-10-07	1.670000	2.050000	1.600000	1.910000	+40.441%	69,336	-74.084%
2024-10-04	1.200000	1.360000	1.110000	1.360000	+23.625%	2,553	-63.603%
2024-10-03	0.908700	1.250000	0.870000	1.100100	+8.150%	4,629	-55.004%
2024-10-02	0.924999	1.017200	0.860000	1.017200	+7.074%	8,385	-51.337%
2024-10-01	0.640000	2.250000	0.640000	0.950000	+35.928%	93,033	-47.895%
2024-09-30	0.650000	0.715000	0.634200	0.698900	+12.726%	19,439	-29.174%
2024-09-27	0.620000	0.650000	0.563001	0.620000	+21.473%	2,824	-20.161%
2024-09-24	0.510400	0.510400	0.510400	0.510400	-0.912%	115	-3.017%
2024-09-23	0.515000	0.515100	0.515000	0.515100	+0.019%	911	-3.902%
2024-09-19	0.515000	0.515000	0.515000	0.515000	-2.830%	347	-3.883%
2024-09-18	0.540000	0.540000	0.525000	0.530000	+5.979%	855	-6.604%
2024-09-16	0.470000	0.500100	0.470000	0.500100	-16.636%	3,400	-1.020%
2024-09-09	0.580100	0.600000	0.580000	0.599900	+0.050%	1,423	-17.486%
2024-09-06	0.500200	0.599600	0.499900	0.599600	+19.944%	1,948	-17.445%
2024-09-05	0.720000	0.720000	0.499900	0.499900	-28.586%	457	-0.980%
2024-08-30	0.680000	0.700000	0.680000	0.700000	+17.608%	1,580	-29.286%
2024-08-29	0.460100	0.670000	0.460100	0.595200	-8.431%	6,054	-16.835%
2024-08-28	0.564800	0.650000	0.450000	0.650000	+31.313%	2,108	-23.846%
2024-08-27	0.470000	0.629900	0.470000	0.495000	+5.342%	862	0.000%
2024-08-23	0.450100	0.469899	0.450000	0.469899	-0.043%	794	+5.342%
2024-08-21	0.450000	0.470100	0.450000	0.470100	+4.467%	1,005	+5.297%
2024-08-20	0.460000	0.680000	0.450000	0.450000	-3.537%	5,289	+10.000%
2024-08-19	0.460300	0.470000	0.460000	0.466500	-31.397%	1,881	+6.109%
2024-08-15	0.680000	0.680000	0.680000	0.680000	+1.493%	643	-27.206%
2024-08-14	0.680000	0.690000	0.670000	0.670000	+28.846%	3,607	-26.119%
2024-08-13	0.490000	0.520000	0.490000	0.520000	-13.333%	721	-4.808%
2024-08-07	0.600000	0.600000	0.600000	0.600000	-1.639%	300	-17.500%
2024-08-06	0.590000	0.610000	0.590000	0.610000	+15.094%	1,486	-18.852%
2024-08-05	0.460000	0.530000	0.460000	0.530000	+15.217%	255	-6.604%
2024-08-02	0.460000	0.460000	0.460000	0.460000	0.000%	259	+7.609%
2024-08-01	0.460000	0.460000	0.460000	0.460000	-8.000%	132	+7.609%
2024-07-31	0.475000	0.500000	0.475000	0.500000	+0.020%	5,630	-1.000%
2024-07-30	0.490000	0.500000	0.450300	0.499900	-0.020%	1,615	-0.980%
2024-07-29	0.550000	0.550000	0.500000	0.500000	+11.111%	315	-1.000%
2024-07-26	0.460000	0.460500	0.450000	0.450000	-6.250%	1,939	+10.000%
2024-07-25	0.480000	0.480000	0.480000	0.480000	+2.128%	427	+3.125%
2024-07-23	0.470000	0.470000	0.470000	0.470000	+2.174%	337	+5.319%
2024-07-22	0.470000	0.470000	0.460000	0.460000	-20.676%	1,174	+7.609%
2024-07-17	0.580000	0.580000	0.579900	0.579900	-0.889%	769	-14.640%
2024-07-16	0.585000	0.585100	0.585000	0.585100	+0.017%	3,728	-15.399%
2024-07-11	0.575000	0.585000	0.575000	0.585000	+30.000%	1,229	-15.385%
2024-07-10	0.498000	0.498000	0.450000	0.450000	-23.077%	4,446	+10.000%
2024-07-09	0.585000	0.585000	0.584900	0.585000	+0.017%	1,253	-15.385%
2024-07-08	0.584899	0.584899	0.584899	0.584899	+29.978%	102	-15.370%
2024-07-03	0.575000	0.575000	0.450000	0.450000	0.000%	1,142	+10.000%
2024-07-02	0.460000	0.460000	0.450000	0.450000	-11.765%	2,801	+10.000%
2024-07-01	0.510000	0.510000	0.510000	0.510000	0.000%	480	-2.941%
2024-06-28	0.542400	0.700000	0.490000	0.510000	-6.456%	1,330	-2.941%
2024-06-27	0.590000	0.600000	0.545000	0.545200	-4.351%	2,852	-9.208%
2024-06-26	0.570000	0.570000	0.570000	0.570000	-4.756%	521	-13.158%
2024-06-24	0.500000	0.598464	0.500000	0.598464	-9.324%	350	-17.288%
2024-06-20	0.490000	0.660000	0.490000	0.660000	-1.478%	301	-25.000%
2024-06-18	0.679899	0.679899	0.450000	0.669899	+48.208%	2,903	-26.108%
2024-06-17	0.510000	0.510000	0.450000	0.452000	-13.077%	1,409	+9.513%
2024-06-14	0.530000	0.530000	0.520000	0.520000	+1.961%	250	-4.808%
2024-06-13	0.510000	0.510000	0.510000	0.510000	-16.393%	606	-2.941%
2024-06-12	0.567900	0.610000	0.500101	0.610000	-1.102%	1,051	-18.852%
2024-06-11	0.490000	0.616800	0.490000	0.616800	-18.842%	502	-19.747%
2024-06-10	0.450000	0.870000	0.450000	0.760000	+65.217%	1,110	-34.868%
2024-06-07	0.440000	0.750000	0.440000	0.460000	+52.824%	16,539	+7.609%
2024-06-06	0.380000	0.380000	0.301000	0.301000	-21.717%	3,111	+64.452%
2024-06-05	0.384500	0.384500	0.384500	0.384500	-10.561%	413	+28.739%
2024-06-03	0.440000	0.440000	0.429900	0.429900	+1.153%	2,059	+15.143%
2024-05-31	0.425000	0.425000	0.425000	0.425000	-1.163%	2,012	+16.471%
2024-05-30	0.450000	0.450000	0.390000	0.430000	-4.444%	1,550	+15.116%
2024-05-29	0.450000	0.450000	0.450000	0.450000	+12.500%	228	+10.000%
2024-05-28	0.440000	0.440000	0.379900	0.400000	+0.025%	1,651	+23.750%
2024-05-24	0.390000	0.399900	0.353900	0.399900	+17.618%	877	+23.781%
2024-05-22	0.370001	0.370001	0.340000	0.340000	-15.000%	523	+45.588%
2024-05-21	0.280000	0.400000	0.275200	0.400000	+14.286%	1,265	+23.750%
2024-05-20	0.600000	0.600000	0.350000	0.350000	-2.778%	11,284	+41.429%
2024-05-17	0.420000	0.420000	0.270000	0.360000	-28.000%	6,677	+37.500%
2024-05-16	0.550000	0.550100	0.500000	0.500000	-5.660%	5,093	-1.000%
2024-05-14	0.512300	0.530000	0.512300	0.530000	+6.000%	336	-6.604%
2024-05-09	0.680000	0.860000	0.500000	0.500000	0.000%	793	-1.000%
2024-05-08	0.470000	0.500000	0.470000	0.500000	+19.048%	300	-1.000%

.dark-mode .Z77j4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z77j4q{ color: #333333; background-color: white; border: 2px solid #333333; }USGOWU.S. GoldMining Inc. Warrantstock NASDAQ Warrant

USGOW
U.S. GoldMining Inc. Warrant
stock NASDAQ Warrant