Dark

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

At Close

Jul 3, 2025

0.8801USD-10.199%(-0.1000)2,007

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	0.900000	0.900000	0.880000	0.880050	-10.199%	2,007	0.000%
2025-07-01	0.908900	0.980000	0.908900	0.980000	+7.692%	941	-10.199%
2025-06-30	0.851000	0.930000	0.804900	0.910000	-6.186%	9,745	-3.291%
2025-06-26	0.873900	0.994800	0.873900	0.970000	-1.020%	3,310	-9.273%
2025-06-25	0.960000	0.980100	0.924900	0.980000	-1.010%	3,976	-10.199%
2025-06-24	0.934000	1.010100	0.930000	0.990000	-7.477%	4,973	-11.106%
2025-06-23	1.100000	1.100000	1.010000	1.070000	-5.310%	610	-17.752%
2025-06-20	0.960000	1.140000	0.944800	1.130000	+5.607%	2,138	-22.119%
2025-06-18	0.983300	1.080000	0.983300	1.070000	-5.310%	5,023	-17.752%
2025-06-17	1.140000	1.140000	1.130000	1.130000	-6.612%	751	-22.119%
2025-06-16	1.140000	1.210000	1.140000	1.210000	+1.681%	2,446	-27.269%
2025-06-13	1.180000	1.190000	1.079400	1.190000	+7.207%	5,935	-26.046%
2025-06-12	1.125000	1.125000	0.998400	1.110000	+5.644%	4,440	-20.716%
2025-06-11	1.100000	1.170000	0.935900	1.050700	-0.877%	4,507	-16.242%
2025-06-10	1.070000	1.070000	1.060000	1.060000	0.000%	1,763	-16.976%
2025-06-09	0.994800	1.080000	0.968000	1.060000	+15.217%	5,991	-16.976%
2025-06-06	1.000000	1.130000	0.920000	0.920000	-5.243%	1,207	-4.342%
2025-06-05	1.040000	1.050000	0.910000	0.970900	-15.574%	1,799	-9.357%
2025-06-03	0.990000	1.150000	0.970000	1.150000	+10.577%	713	-23.474%
2025-06-02	1.010000	1.040000	1.010000	1.040000	+11.230%	400	-15.380%
2025-05-30	0.995000	1.057500	0.935000	0.935000	-0.532%	650	-5.877%
2025-05-29	0.990000	0.995000	0.940000	0.940000	-4.082%	2,581	-6.378%
2025-05-28	0.980000	0.980000	0.980000	0.980000	-7.704%	2,008	-10.199%
2025-05-27	1.030000	1.061800	1.030000	1.061800	+10.604%	470	-17.117%
2025-05-23	0.990000	1.190000	0.900000	0.960000	-4.000%	3,752	-8.328%
2025-05-22	1.120000	1.165000	1.000000	1.000000	-15.254%	3,110	-11.995%
2025-05-21	0.966200	1.190000	0.956200	1.180000	+13.462%	1,537	-25.419%
2025-05-20	0.950000	1.065000	0.950000	1.040000	+26.829%	3,325	-15.380%
2025-05-19	1.050000	1.050000	0.820000	0.820000	-22.642%	1,297	+7.323%
2025-05-16	1.050000	1.060000	1.050000	1.060000	-7.213%	1,495	-16.976%
2025-05-15	1.050000	1.190000	1.050000	1.142400	+3.591%	2,889	-22.965%
2025-05-14	1.102800	1.102800	1.102800	1.102800	-2.407%	288	-20.199%
2025-05-13	1.075000	1.150000	1.075000	1.130000	-12.403%	6,260	-22.119%
2025-05-12	1.100000	1.290000	1.030000	1.290000	+16.216%	4,896	-31.779%
2025-05-09	1.160000	1.160100	1.030000	1.110000	-5.932%	2,154	-20.716%
2025-05-08	1.170000	1.180000	1.170000	1.180000	-9.231%	1,365	-25.419%
2025-05-06	1.300000	1.300000	1.300000	1.300000	+11.111%	509	-32.304%
2025-05-05	1.170000	1.170000	1.170000	1.170000	-0.847%	552	-24.782%
2025-05-02	1.250000	1.250000	1.170000	1.180000	-5.600%	916	-25.419%
2025-05-01	1.525000	1.525000	1.250000	1.250000	+1.626%	748	-29.596%
2025-04-30	1.265000	1.410000	1.230000	1.230000	-3.150%	8,280	-28.451%
2025-04-29	1.310000	1.310000	1.270000	1.270000	-3.053%	819	-30.705%
2025-04-28	1.300000	1.320000	1.300000	1.310000	+9.167%	580	-32.821%
2025-04-25	1.200000	1.200000	1.200000	1.200000	+0.840%	2,512	-26.663%
2025-04-24	1.170000	1.300000	1.170000	1.190000	-7.752%	1,553	-26.046%
2025-04-22	1.525000	1.525000	1.270000	1.290000	+4.878%	947	-31.779%
2025-04-21	1.670000	1.670000	1.230000	1.230000	-20.645%	4,525	-28.451%
2025-04-17	1.300000	1.600000	1.300000	1.550000	+23.016%	3,947	-43.223%
2025-04-16	1.240000	1.290000	1.130000	1.260000	+14.545%	1,153	-30.155%
2025-04-15	1.300000	1.300000	1.100000	1.100000	-14.729%	5,815	-19.995%
2025-04-14	1.300000	1.300000	1.220500	1.290000	+7.500%	1,975	-31.779%
2025-04-11	1.200000	1.300000	1.150000	1.200000	+9.300%	2,859	-26.663%
2025-04-10	1.040000	1.300000	1.040000	1.097900	-8.508%	2,874	-19.842%
2025-04-09	1.250000	1.250000	1.200000	1.200000	0.000%	243	-26.663%
2025-04-08	1.070000	1.346200	1.070000	1.200000	+12.150%	2,358	-26.663%
2025-04-07	1.100000	1.395000	1.030000	1.070000	-9.322%	16,404	-17.752%
2025-04-03	1.180000	1.180000	1.180000	1.180000	-2.479%	434	-25.419%
2025-04-01	1.130000	1.235000	1.110000	1.210000	+0.833%	4,269	-27.269%
2025-03-31	1.260000	1.260000	1.130000	1.200000	-3.226%	1,022	-26.663%
2025-03-28	1.240000	1.240000	1.240000	1.240000	+3.333%	563	-29.028%
2025-03-27	1.360000	1.360100	1.200000	1.200000	-11.765%	6,774	-26.663%
2025-03-26	1.360000	1.360000	1.360000	1.360000	-8.725%	653	-35.290%
2025-03-25	1.360100	1.490000	1.360100	1.490000	-0.667%	886	-40.936%
2025-03-24	1.510000	1.520000	1.500000	1.500000	-1.961%	856	-41.330%
2025-03-21	1.480000	1.530000	1.480000	1.530000	+2.000%	1,185	-42.480%
2025-03-20	1.520000	1.520000	1.500000	1.500000	+25.000%	267	-41.330%
2025-03-19	1.300000	1.300000	1.200000	1.200000	0.000%	355	-26.663%
2025-03-18	1.190000	1.200000	1.190000	1.200000	-13.043%	947	-26.663%
2025-03-17	1.500000	1.500000	1.280000	1.380000	+7.812%	1,436	-36.228%
2025-03-14	1.290000	1.290000	1.255900	1.280000	+0.787%	1,420	-31.246%
2025-03-13	1.290000	1.300000	1.150000	1.270000	-2.308%	2,988	-30.705%
2025-03-12	1.300000	1.300000	1.300000	1.300000	+2.362%	273	-32.304%
2025-03-11	1.350000	1.350000	1.270000	1.270000	-2.682%	834	-30.705%
2025-03-10	1.305000	1.305000	1.305000	1.305000	-2.612%	301	-32.563%
2025-03-07	1.120000	1.340000	1.120000	1.340000	+8.065%	1,550	-34.325%
2025-03-06	1.300000	1.300000	1.240000	1.240000	0.000%	1,777	-29.028%
2025-03-05	1.240000	1.290000	1.180000	1.240000	-8.148%	933	-29.028%
2025-03-04	1.350000	1.350100	1.350000	1.350000	0.000%	1,071	-34.811%
2025-03-03	1.352300	1.352300	1.120000	1.350000	0.000%	3,019	-34.811%
2025-02-28	1.400000	1.590000	1.350000	1.350000	-9.396%	1,321	-34.811%
2025-02-26	1.500000	1.690000	1.350000	1.490000	-1.974%	4,233	-40.936%
2025-02-25	1.541300	1.541300	1.500000	1.520000	-4.403%	831	-42.102%
2025-02-24	1.520000	1.870000	1.440000	1.590000	-6.471%	3,159	-44.651%
2025-02-21	1.710000	1.750000	1.700000	1.700000	-0.585%	1,022	-48.232%
2025-02-20	1.870000	1.930000	1.550000	1.710000	-8.556%	2,597	-48.535%
2025-02-19	1.940000	1.940000	1.856000	1.870000	+2.186%	4,663	-52.939%
2025-02-18	1.790000	1.830000	1.790000	1.830000	+8.284%	1,801	-51.910%
2025-02-14	1.720000	1.746000	1.640000	1.690000	-1.170%	2,373	-47.926%
2025-02-13	1.700000	1.910000	1.700000	1.710000	-5.000%	7,086	-48.535%
2025-02-12	1.950000	1.950000	1.800000	1.800000	-4.000%	1,204	-51.108%
2025-02-11	1.550000	2.220000	1.550000	1.875000	+8.382%	48,397	-53.064%
2025-02-10	1.590000	1.799900	1.590000	1.730000	+18.493%	7,447	-49.130%
2025-02-07	1.580000	1.690000	1.420000	1.460000	-2.667%	2,899	-39.723%
2025-02-06	1.700000	1.700000	1.410000	1.500000	-11.243%	2,125	-41.330%
2025-02-05	1.670000	1.690000	1.550000	1.690000	+1.198%	720	-47.926%
2025-02-04	1.700000	1.700000	1.510000	1.670000	-1.183%	2,977	-47.302%
2025-02-03	1.340000	1.700000	1.340000	1.690000	+39.669%	29,740	-47.926%
2025-01-31	1.170000	1.220000	1.155000	1.210000	+0.833%	1,885	-27.269%
2025-01-30	1.200000	1.200000	1.200000	1.200000	-12.409%	540	-26.663%
2025-01-29	1.320000	1.450000	1.150000	1.370000	+4.580%	22,962	-35.763%
2025-01-28	1.400000	1.400000	1.310000	1.310000	-6.429%	1,972	-32.821%
2025-01-27	1.600000	1.680000	1.300000	1.400000	-15.663%	7,204	-37.139%
2025-01-24	1.670000	1.700000	1.320000	1.660000	+0.606%	31,783	-46.985%
2025-01-23	1.550000	1.750000	1.290000	1.650000	+7.843%	14,393	-46.664%
2025-01-22	1.800000	1.800000	1.500000	1.530000	-17.297%	35,981	-42.480%
2025-01-21	1.800000	2.090000	1.600000	1.850000	+3.352%	66,383	-52.430%
2025-01-17	1.600000	1.830000	1.460000	1.790000	+11.875%	13,716	-50.835%
2025-01-16	1.600000	1.830000	1.520000	1.600000	+5.263%	28,474	-44.997%
2025-01-15	1.650000	1.850000	1.520000	1.520000	-7.879%	24,858	-42.102%
2025-01-14	1.650000	1.760000	1.650000	1.650000	+3.125%	5,267	-46.664%
2025-01-13	1.780000	1.780000	1.600000	1.600000	-9.605%	8,742	-44.997%
2025-01-10	2.240000	2.240000	1.760000	1.770000	+4.118%	9,077	-50.280%
2025-01-08	1.925000	1.925000	1.700000	1.700000	-6.077%	5,913	-48.232%
2025-01-07	1.700000	2.440000	1.700000	1.810000	+10.366%	10,039	-51.378%
2025-01-06	2.190000	2.190000	1.500000	1.640000	-27.111%	8,416	-46.338%
2025-01-03	2.500000	2.690000	2.020000	2.250000	-11.765%	29,313	-60.887%
2025-01-02	1.800000	2.550000	1.700000	2.550000	+44.068%	14,883	-65.488%
2024-12-31	1.510000	1.950000	1.360000	1.770000	+17.219%	22,040	-50.280%
2024-12-30	1.550200	1.560000	1.510000	1.510000	+0.667%	1,685	-41.719%
2024-12-27	1.650000	1.800000	1.460000	1.500000	-3.846%	21,376	-41.330%
2024-12-26	1.400000	1.870000	1.400000	1.560000	-14.819%	6,782	-43.587%
2024-12-24	1.831400	1.831400	1.831400	1.831400	+20.487%	208	-51.947%
2024-12-23	1.340000	1.890000	1.340000	1.520000	+13.433%	11,272	-42.102%
2024-12-20	1.690000	1.740000	1.300000	1.340000	-25.140%	6,455	-34.325%
2024-12-19	1.595600	1.980000	1.170000	1.790000	+49.167%	5,852	-50.835%
2024-12-18	1.400000	1.400000	1.193200	1.200000	-25.000%	1,727	-26.663%
2024-12-17	1.600000	1.600000	1.600000	1.600000	-1.840%	418	-44.997%
2024-12-16	1.910000	1.910000	1.630000	1.630000	-13.298%	1,357	-46.009%
2024-12-12	1.880000	1.880000	1.880000	1.880000	0.000%	866	-53.189%
2024-12-11	1.710000	1.980000	1.630000	1.880000	-10.476%	3,719	-53.189%
2024-12-10	2.100000	2.100000	2.100000	2.100000	+12.299%	367	-58.093%
2024-12-09	2.145600	2.145600	1.850000	1.870000	-14.612%	2,895	-52.939%
2024-12-06	2.209200	2.209200	2.180000	2.190000	+8.416%	1,094	-59.815%
2024-12-05	1.890000	2.490000	1.850000	2.020000	+1.000%	4,385	-56.433%
2024-12-04	2.000000	2.210000	2.000000	2.000000	-0.498%	3,166	-55.998%
2024-12-03	2.020000	2.350000	1.925000	2.010000	-2.427%	29,555	-56.216%
2024-12-02	2.010000	2.100000	2.010000	2.060000	-13.808%	1,881	-57.279%
2024-11-29	2.500000	2.540000	2.100000	2.390000	+16.019%	13,124	-63.178%
2024-11-27	2.050000	2.060000	2.050000	2.060000	+0.488%	581	-57.279%
2024-11-26	2.350000	2.350000	2.050000	2.050000	+2.500%	12,150	-57.071%
2024-11-25	1.900000	2.580000	1.850000	2.000000	+11.111%	28,887	-55.998%
2024-11-22	1.745000	2.720000	1.680000	1.800000	+1.124%	38,092	-51.108%
2024-11-21	2.150000	2.160000	1.740000	1.780000	-5.820%	11,201	-50.559%
2024-11-20	2.330000	2.400000	1.810000	1.890000	-10.000%	20,006	-53.437%
2024-11-19	1.720000	2.290000	1.600000	2.100000	+11.702%	21,726	-58.093%
2024-11-18	1.300000	2.800000	1.290000	1.880000	+44.615%	78,441	-53.189%
2024-11-15	1.298200	1.450000	1.120000	1.300000	-10.345%	16,564	-32.304%
2024-11-14	1.030000	1.520000	1.030000	1.450000	+43.564%	14,231	-39.307%
2024-11-13	1.070000	1.100000	1.000000	1.010000	-22.901%	2,888	-12.866%
2024-11-12	1.390000	1.390000	1.080000	1.310000	+0.653%	2,162	-32.821%
2024-11-11	1.360000	1.360000	1.301500	1.301500	-7.036%	631	-32.382%
2024-11-07	1.350000	1.500000	1.300000	1.400000	-3.188%	3,321	-37.139%
2024-11-05	1.170000	1.590000	1.110000	1.446100	+44.610%	7,184	-39.143%
2024-11-04	1.040000	1.700000	1.000000	1.000000	+3.093%	12,084	-11.995%
2024-10-31	1.140000	1.390000	0.970000	0.970000	-15.652%	3,591	-9.273%
2024-10-30	1.020000	1.150000	1.020000	1.150000	+9.524%	1,427	-23.474%
2024-10-29	1.180000	1.180000	1.050000	1.050000	-19.231%	5,736	-16.186%
2024-10-28	1.160000	1.450000	1.140000	1.300000	+13.537%	4,698	-32.304%
2024-10-25	1.210000	1.340000	0.911000	1.145000	-4.583%	7,414	-23.140%
2024-10-24	1.200000	1.200000	1.200000	1.200000	-15.493%	269	-26.663%
2024-10-23	1.420000	1.420000	1.420000	1.420000	0.000%	952	-38.025%
2024-10-22	1.400000	1.420000	1.400000	1.420000	-12.883%	437	-38.025%
2024-10-21	1.390000	1.725000	1.390000	1.630000	+22.556%	1,488	-46.009%
2024-10-18	1.820000	2.150000	1.160000	1.330000	-21.765%	8,923	-33.831%
2024-10-17	1.800000	1.800000	1.700000	1.700000	+9.677%	817	-48.232%
2024-10-16	1.550000	1.550000	1.550000	1.550000	-11.429%	237	-43.223%
2024-10-15	1.750000	1.750000	1.690000	1.750000	-5.405%	2,078	-49.711%
2024-10-14	0.450000	2.800000	0.450000	1.850000	+32.133%	17,361	-52.430%
2024-10-11	1.520000	1.780000	1.400100	1.400100	-24.319%	7,497	-37.144%
2024-10-10	2.080000	2.080000	1.750000	1.850000	-4.145%	3,531	-52.430%
2024-10-09	2.410000	2.410000	1.610000	1.930000	-15.721%	6,477	-54.402%
2024-10-08	2.190000	2.390000	1.650100	2.290000	+19.895%	30,957	-61.570%
2024-10-07	1.670000	2.050000	1.600000	1.910000	+40.441%	69,336	-53.924%
2024-10-04	1.200000	1.360000	1.110000	1.360000	+23.625%	2,553	-35.290%
2024-10-03	0.908700	1.250000	0.870000	1.100100	+8.150%	4,629	-20.003%
2024-10-02	0.924999	1.017200	0.860000	1.017200	+7.074%	8,385	-13.483%
2024-10-01	0.640000	2.250000	0.640000	0.950000	+35.928%	93,033	-7.363%
2024-09-30	0.650000	0.715000	0.634200	0.698900	+12.726%	19,439	+25.919%
2024-09-27	0.620000	0.650000	0.563001	0.620000	+21.473%	2,824	+41.944%
2024-09-24	0.510400	0.510400	0.510400	0.510400	-0.912%	115	+72.424%
2024-09-23	0.515000	0.515100	0.515000	0.515100	+0.019%	911	+70.850%
2024-09-19	0.515000	0.515000	0.515000	0.515000	-2.830%	347	+70.883%
2024-09-18	0.540000	0.540000	0.525000	0.530000	+5.979%	855	+66.047%
2024-09-16	0.470000	0.500100	0.470000	0.500100	-16.636%	3,400	+75.975%
2024-09-09	0.580100	0.600000	0.580000	0.599900	+0.050%	1,423	+46.699%
2024-09-06	0.500200	0.599600	0.499900	0.599600	+19.944%	1,948	+46.773%
2024-09-05	0.720000	0.720000	0.499900	0.499900	-28.586%	457	+76.045%
2024-08-30	0.680000	0.700000	0.680000	0.700000	+17.608%	1,580	+25.721%
2024-08-29	0.460100	0.670000	0.460100	0.595200	-8.431%	6,054	+47.858%
2024-08-28	0.564800	0.650000	0.450000	0.650000	+31.313%	2,108	+35.392%
2024-08-27	0.470000	0.629900	0.470000	0.495000	+5.342%	862	+77.788%
2024-08-23	0.450100	0.469899	0.450000	0.469899	-0.043%	794	+87.285%
2024-08-21	0.450000	0.470100	0.450000	0.470100	+4.467%	1,005	+87.205%
2024-08-20	0.460000	0.680000	0.450000	0.450000	-3.537%	5,289	+95.567%
2024-08-19	0.460300	0.470000	0.460000	0.466500	-31.397%	1,881	+88.650%
2024-08-15	0.680000	0.680000	0.680000	0.680000	+1.493%	643	+29.419%
2024-08-14	0.680000	0.690000	0.670000	0.670000	+28.846%	3,607	+31.351%
2024-08-13	0.490000	0.520000	0.490000	0.520000	-13.333%	721	+69.240%
2024-08-07	0.600000	0.600000	0.600000	0.600000	-1.639%	300	+46.675%
2024-08-06	0.590000	0.610000	0.590000	0.610000	+15.094%	1,486	+44.270%
2024-08-05	0.460000	0.530000	0.460000	0.530000	+15.217%	255	+66.047%
2024-08-02	0.460000	0.460000	0.460000	0.460000	0.000%	259	+91.315%
2024-08-01	0.460000	0.460000	0.460000	0.460000	-8.000%	132	+91.315%
2024-07-31	0.475000	0.500000	0.475000	0.500000	+0.020%	5,630	+76.010%
2024-07-30	0.490000	0.500000	0.450300	0.499900	-0.020%	1,615	+76.045%
2024-07-29	0.550000	0.550000	0.500000	0.500000	+11.111%	315	+76.010%
2024-07-26	0.460000	0.460500	0.450000	0.450000	-6.250%	1,939	+95.567%
2024-07-25	0.480000	0.480000	0.480000	0.480000	+2.128%	427	+83.344%
2024-07-23	0.470000	0.470000	0.470000	0.470000	+2.174%	337	+87.245%
2024-07-22	0.470000	0.470000	0.460000	0.460000	-20.676%	1,174	+91.315%
2024-07-17	0.580000	0.580000	0.579900	0.579900	-0.889%	769	+51.759%
2024-07-16	0.585000	0.585100	0.585000	0.585100	+0.017%	3,728	+50.410%
2024-07-11	0.575000	0.585000	0.575000	0.585000	+30.000%	1,229	+50.436%
2024-07-10	0.498000	0.498000	0.450000	0.450000	-23.077%	4,446	+95.567%
2024-07-09	0.585000	0.585000	0.584900	0.585000	+0.017%	1,253	+50.436%
2024-07-08	0.584899	0.584899	0.584899	0.584899	+29.978%	102	+50.462%
2024-07-03	0.575000	0.575000	0.450000	0.450000	0.000%	1,142	+95.567%
2024-07-02	0.460000	0.460000	0.450000	0.450000	-11.765%	2,801	+95.567%
2024-07-01	0.510000	0.510000	0.510000	0.510000	0.000%	480	+72.559%
2024-06-28	0.542400	0.700000	0.490000	0.510000	-6.456%	1,330	+72.559%
2024-06-27	0.590000	0.600000	0.545000	0.545200	-4.351%	2,852	+61.418%
2024-06-26	0.570000	0.570000	0.570000	0.570000	-4.756%	521	+54.395%
2024-06-24	0.500000	0.598464	0.500000	0.598464	-9.324%	350	+47.051%
2024-06-20	0.490000	0.660000	0.490000	0.660000	-1.478%	301	+33.341%
2024-06-18	0.679899	0.679899	0.450000	0.669899	+48.208%	2,903	+31.371%
2024-06-17	0.510000	0.510000	0.450000	0.452000	-13.077%	1,409	+94.701%
2024-06-14	0.530000	0.530000	0.520000	0.520000	+1.961%	250	+69.240%
2024-06-13	0.510000	0.510000	0.510000	0.510000	-16.393%	606	+72.559%
2024-06-12	0.567900	0.610000	0.500101	0.610000	-1.102%	1,051	+44.270%
2024-06-11	0.490000	0.616800	0.490000	0.616800	-18.842%	502	+42.680%
2024-06-10	0.450000	0.870000	0.450000	0.760000	+65.217%	1,110	+15.796%
2024-06-07	0.440000	0.750000	0.440000	0.460000	+52.824%	16,539	+91.315%
2024-06-06	0.380000	0.380000	0.301000	0.301000	-21.717%	3,111	+192.375%
2024-06-05	0.384500	0.384500	0.384500	0.384500	-10.561%	413	+128.882%
2024-06-03	0.440000	0.440000	0.429900	0.429900	+1.153%	2,059	+104.710%
2024-05-31	0.425000	0.425000	0.425000	0.425000	-1.163%	2,012	+107.071%
2024-05-30	0.450000	0.450000	0.390000	0.430000	-4.444%	1,550	+104.663%
2024-05-29	0.450000	0.450000	0.450000	0.450000	+12.500%	228	+95.567%
2024-05-28	0.440000	0.440000	0.379900	0.400000	+0.025%	1,651	+120.013%
2024-05-24	0.390000	0.399900	0.353900	0.399900	+17.618%	877	+120.068%
2024-05-22	0.370001	0.370001	0.340000	0.340000	-15.000%	523	+158.838%
2024-05-21	0.280000	0.400000	0.275200	0.400000	+14.286%	1,265	+120.013%
2024-05-20	0.600000	0.600000	0.350000	0.350000	-2.778%	11,284	+151.443%
2024-05-17	0.420000	0.420000	0.270000	0.360000	-28.000%	6,677	+144.458%
2024-05-16	0.550000	0.550100	0.500000	0.500000	-5.660%	5,093	+76.010%
2024-05-14	0.512300	0.530000	0.512300	0.530000	+6.000%	336	+66.047%
2024-05-09	0.680000	0.860000	0.500000	0.500000	0.000%	793	+76.010%
2024-05-08	0.470000	0.500000	0.470000	0.500000	+19.048%	300	+76.010%
2024-05-06	0.570000	0.570000	0.420000	0.420000	-26.329%	2,237	+109.536%
2024-05-03	0.599400	0.599400	0.570000	0.570100	+0.018%	1,545	+54.368%
2024-05-02	0.500000	0.570000	0.500000	0.570000	-5.000%	2,244	+54.395%
2024-05-01	0.730000	0.775001	0.600000	0.600000	-13.043%	3,195	+46.675%
2024-04-30	0.850000	0.850000	0.690000	0.690000	-22.472%	9,241	+27.543%
2024-04-29	0.941801	0.941801	0.890000	0.890000	-11.000%	850	-1.118%
2024-04-26	1.020000	1.020000	1.000000	1.000000	-0.990%	929	-11.995%
2024-04-25	1.010100	1.060000	1.010000	1.010000	0.000%	1,035	-12.866%
2024-04-24	1.010100	1.010100	1.010000	1.010000	-8.182%	2,640	-12.866%
2024-04-22	1.100000	1.110000	1.100000	1.100000	+1.852%	521	-19.995%
2024-04-19	1.220000	1.250100	1.050000	1.080000	-21.168%	3,406	-18.514%
2024-04-18	1.380000	1.380000	1.370000	1.370000	+5.385%	345	-35.763%
2024-04-17	1.300000	1.300000	1.300000	1.300000	0.000%	406	-32.304%
2024-04-16	1.300000	1.310000	1.300000	1.300000	-7.143%	2,104	-32.304%
2024-04-15	1.480000	1.480000	1.400000	1.400000	-6.667%	1,987	-37.139%
2024-04-12	1.550000	1.550000	1.400000	1.500000	+36.351%	1,791	-41.330%
2024-04-11	1.140000	1.140000	1.050000	1.100100	-27.271%	2,733	-20.003%
2024-04-09	1.512600	1.512600	1.512600	1.512600	+10.554%	153	-41.819%
2024-04-05	1.780000	1.790000	1.050000	1.368200	-21.368%	5,405	-35.678%
2024-04-04	1.570000	1.740000	1.570000	1.740000	+37.008%	2,552	-49.422%
2024-04-02	1.310000	1.320000	1.270000	1.270000	-3.788%	709	-30.705%
2024-03-28	1.363700	1.370000	1.260000	1.320000	+9.344%	4,773	-33.330%
2024-03-27	1.250000	1.250000	1.080000	1.207200	+37.182%	8,635	-27.100%
2024-03-26	0.999900	1.000000	0.880000	0.880000	-4.348%	2,181	+0.006%
2024-03-25	0.930000	1.000000	0.920000	0.920000	+2.200%	2,660	-4.342%
2024-03-22	1.000000	1.000000	0.880000	0.900200	+0.022%	2,583	-2.238%
2024-03-20	1.000000	1.190000	0.900000	0.900000	-9.091%	1,123	-2.217%
2024-03-19	1.000000	1.000000	0.860100	0.990000	+16.471%	1,150	-11.106%
2024-03-18	0.910000	0.940000	0.850000	0.850000	-15.000%	2,666	+3.535%
2024-03-15	0.800000	1.000000	0.800000	1.000000	+25.000%	795	-11.995%
2024-03-14	0.750000	0.994200	0.750000	0.800000	+6.667%	13,806	+10.006%
2024-03-13	0.930000	0.930000	0.750000	0.750000	-18.131%	2,967	+17.340%
2024-03-12	1.230000	1.265000	0.800100	0.916100	-29.525%	7,234	-3.935%
2024-03-11	1.310000	1.330000	1.280000	1.299900	+3.984%	2,564	-32.299%
2024-03-08	1.250000	1.250100	1.250000	1.250100	+4.175%	2,443	-29.602%
2024-03-05	1.200000	1.200000	1.200000	1.200000	-4.000%	192	-26.663%
2024-03-01	1.320000	1.320000	1.250000	1.250000	-14.384%	388	-29.596%
2024-02-29	1.260000	1.500000	1.200000	1.460000	+1.389%	2,562	-39.723%
2024-02-27	1.430000	1.627900	1.430000	1.440000	-3.994%	3,013	-38.885%
2024-02-23	1.499900	1.499900	1.499900	1.499900	-0.007%	2,035	-41.326%
2024-02-22	1.699900	1.699900	1.500000	1.500000	-10.180%	1,114	-41.330%
2024-02-21	1.800000	1.800000	1.670000	1.670000	+1.212%	708	-47.302%
2024-02-20	1.690000	1.690000	1.650000	1.650000	+3.125%	696	-46.664%
2024-02-16	1.500000	1.720000	1.500000	1.600000	-7.514%	2,339	-44.997%
2024-02-15	1.810000	2.290000	1.680000	1.730000	-3.889%	14,016	-49.130%
2024-02-14	1.800000	1.800000	1.800000	1.800000	0.000%	275	-51.108%
2024-02-13	1.890000	1.900000	1.770000	1.800000	0.000%	2,355	-51.108%
2024-02-12	1.790000	1.800000	1.710000	1.800000	0.000%	854	-51.108%
2024-02-09	1.410000	2.000000	1.310000	1.800000	-3.743%	3,661	-51.108%
2024-02-08	1.900000	1.980000	1.870000	1.870000	-0.532%	1,148	-52.939%
2024-02-07	1.880000	1.880000	1.880000	1.880000	+0.535%	104	-53.189%
2024-02-06	1.950000	2.200000	1.870000	1.870000	-3.109%	23,283	-52.939%
2024-02-05	1.360000	1.930000	1.360000	1.930000	-3.015%	5,668	-54.402%
2024-02-02	2.070000	2.070000	1.960000	1.990000	+19.520%	2,374	-55.776%
2024-02-01	1.730000	1.820000	1.665000	1.665000	+11.000%	3,402	-47.144%
2024-01-31	1.600000	1.800000	1.500000	1.500000	+7.143%	6,925	-41.330%
2024-01-30	1.520000	1.600000	1.400000	1.400000	-0.709%	2,652	-37.139%
2024-01-29	1.430000	1.430000	1.410000	1.410000	0.000%	1,051	-37.585%
2024-01-26	1.450000	1.540000	1.100000	1.410000	-1.240%	12,959	-37.585%
2024-01-25	1.550000	1.550000	1.400000	1.427700	-15.521%	911	-38.359%
2024-01-24	1.720000	1.720000	1.690000	1.690000	-8.152%	1,302	-47.926%
2024-01-23	2.110000	2.180000	1.790000	1.840000	-8.000%	14,268	-52.171%
2024-01-22	1.900000	2.085000	1.900000	2.000000	+5.263%	2,418	-55.998%
2024-01-19	2.142700	2.142700	1.900000	1.900000	-9.524%	3,516	-53.682%
2024-01-18	2.180000	2.200000	2.100000	2.100000	+1.942%	1,127	-58.093%
2024-01-17	2.050100	2.400000	2.050100	2.060000	-7.623%	3,823	-57.279%
2024-01-16	2.310000	2.440000	2.100100	2.230000	-3.043%	4,971	-60.536%
2024-01-12	2.180000	2.300000	2.180000	2.300000	+9.524%	1,788	-61.737%
2024-01-11	1.800100	2.300000	1.800000	2.100000	-6.250%	3,357	-58.093%
2024-01-10	2.240000	2.240000	2.240000	2.240000	+3.704%	301	-60.712%
2024-01-09	2.200000	2.300000	1.895000	2.160000	+2.857%	12,251	-59.257%
2024-01-08	2.060000	2.100000	1.760100	2.100000	-0.474%	6,516	-58.093%
2024-01-05	2.020000	2.440000	2.020000	2.110000	-4.091%	3,916	-58.291%
2024-01-04	2.300000	2.400000	2.100000	2.200000	+4.762%	2,179	-59.998%
2024-01-03	2.330000	2.430000	1.900000	2.100000	+6.061%	5,390	-58.093%
2024-01-02	1.989900	1.989900	1.880000	1.980000	-5.714%	448	-55.553%
2023-12-29	1.750000	2.100000	1.740000	2.100000	+0.962%	3,305	-58.093%
2023-12-28	2.200000	2.400000	1.990000	2.080000	+0.707%	4,888	-57.690%
2023-12-27	1.640000	2.100000	1.640000	2.065400	+5.918%	12,429	-57.391%
2023-12-26	1.900000	2.000000	1.800000	1.950000	-4.416%	5,250	-54.869%
2023-12-22	2.044100	2.044100	2.040100	2.040100	+0.005%	717	-56.862%
2023-12-21	1.950000	2.040000	1.950000	2.040000	+7.368%	1,139	-56.860%
2023-12-20	2.080000	2.080000	1.830000	1.900000	-6.404%	4,707	-53.682%
2023-12-19	2.440000	2.440000	2.020000	2.030000	-11.739%	6,974	-56.648%
2023-12-18	2.640000	2.640000	2.250000	2.300000	-8.000%	6,404	-61.737%
2023-12-15	2.640000	2.790000	2.500000	2.500000	+8.225%	3,106	-64.798%
2023-12-14	2.250000	2.600000	2.250000	2.310000	+5.000%	6,453	-61.903%
2023-12-13	2.500000	2.570000	2.200000	2.200000	-12.000%	7,532	-59.998%
2023-12-12	2.390000	2.700000	2.380000	2.500000	+4.167%	8,361	-64.798%
2023-12-11	2.300000	2.400000	2.148500	2.400000	+10.599%	6,841	-63.331%
2023-12-08	2.440000	2.440000	2.170000	2.170000	-9.583%	2,342	-59.445%
2023-12-07	2.670000	2.670000	2.200000	2.400000	-7.692%	2,624	-63.331%
2023-12-06	2.360000	2.600000	2.360000	2.600000	-2.985%	1,354	-66.152%
2023-12-05	2.420000	2.760000	2.350000	2.680000	-0.741%	1,609	-67.162%
2023-12-04	2.490000	2.800000	2.490000	2.700000	-2.174%	1,357	-67.406%
2023-12-01	2.384400	2.760000	2.384400	2.760000	+2.222%	526	-68.114%
2023-11-30	2.770000	2.800000	2.300100	2.700000	-3.571%	2,161	-67.406%
2023-11-29	2.400000	2.800000	2.400000	2.800000	+15.226%	3,187	-68.570%
2023-11-28	2.350000	2.780000	2.300000	2.430000	+1.250%	13,493	-63.784%
2023-11-27	2.020000	2.410000	2.020000	2.400000	+15.942%	2,921	-63.331%
2023-11-24	2.150000	2.150000	1.900000	2.070000	-9.211%	11,122	-57.486%
2023-11-22	2.320000	2.420000	2.280000	2.280000	+7.042%	1,009	-61.401%
2023-11-21	2.300000	2.540000	2.040000	2.130000	-5.333%	14,385	-58.683%
2023-11-20	2.360000	2.400000	2.000000	2.250000	-3.846%	9,743	-60.887%
2023-11-17	2.490000	2.800000	1.900000	2.340000	+6.364%	30,930	-62.391%
2023-11-16	2.740000	2.740000	2.200000	2.200000	-8.333%	1,972	-59.998%
2023-11-15	2.180000	2.400000	2.000100	2.400000	+18.812%	15,419	-63.331%
2023-11-14	2.020100	2.320000	1.840000	2.020000	-17.551%	16,371	-56.433%
2023-11-13	2.290000	2.620000	1.990000	2.450000	+6.522%	8,425	-64.080%
2023-11-10	2.590000	2.600000	2.300000	2.300000	-4.171%	7,885	-61.737%
2023-11-09	2.010000	2.630000	2.010000	2.400100	+20.608%	7,718	-63.333%
2023-11-08	2.110000	2.110000	1.880000	1.990000	-15.319%	2,066	-55.776%
2023-11-07	1.960000	2.420000	1.960000	2.350000	0.000%	4,343	-62.551%
2023-11-06	1.720000	2.580000	1.700000	2.350000	+27.027%	8,924	-62.551%
2023-11-03	2.297600	2.300000	1.850000	1.850000	-8.867%	9,322	-52.430%
2023-11-02	1.920000	2.030000	1.876900	2.030000	+6.590%	4,627	-56.648%
2023-11-01	1.800100	1.904500	1.800100	1.904500	+5.442%	903	-53.791%
2023-10-31	2.215000	2.215000	1.780000	1.806200	+0.339%	3,862	-51.276%
2023-10-30	1.890000	1.890000	1.800100	1.800100	-2.697%	1,011	-51.111%
2023-10-27	1.850000	1.850000	1.850000	1.850000	0.000%	276	-52.430%
2023-10-26	1.900000	1.900100	1.850000	1.850000	-2.637%	4,638	-52.430%
2023-10-25	1.930000	1.930000	1.900000	1.900100	+0.005%	2,762	-53.684%

.dark-mode .CM0lfL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CM0lfL{ 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