Dark

USGOW
U.S. GoldMining Inc. Warrant
stock NASDAQ

Inactive

May 22, 2026

0.0464USD-33.715%(-0.0236)317,021

Pre-market

0.00USD-100.000%(-0.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	0.084878	0.094200	0.035000	0.046400	-33.715%	317,021	0.000%
2026-05-21	0.092500	0.140000	0.060000	0.070001	-43.819%	346,751	-33.715%
2026-05-20	0.131200	0.160000	0.110000	0.124600	-14.069%	93,322	-62.761%
2026-05-19	0.190100	0.227676	0.140100	0.145000	-23.684%	63,394	-68.000%
2026-05-18	0.250000	0.290000	0.190000	0.190000	-9.953%	74,277	-75.579%
2026-05-15	0.290000	0.313600	0.210000	0.211000	-15.600%	49,172	-78.009%
2026-05-14	0.280000	0.334700	0.232000	0.250000	-10.714%	42,935	-81.440%
2026-05-13	0.340000	0.340000	0.250000	0.280000	-17.647%	58,822	-83.429%
2026-05-12	0.490000	0.490000	0.269900	0.340000	-30.612%	199,996	-86.353%
2026-05-11	0.531000	0.590000	0.450700	0.490000	-7.267%	49,461	-90.531%
2026-05-08	0.400500	0.600000	0.400500	0.528400	+7.837%	152,091	-91.219%
2026-05-07	0.547000	0.567000	0.450000	0.490000	-7.895%	74,908	-90.531%
2026-05-06	0.567300	0.610000	0.512100	0.532000	-5.000%	149,043	-91.278%
2026-05-05	0.629800	0.630000	0.505000	0.560000	+12.000%	155,558	-91.714%
2026-05-04	0.720100	0.760000	0.440000	0.500000	+43.554%	856,204	-90.720%
2026-05-01	0.340000	0.430000	0.340000	0.348300	+14.196%	98,137	-86.678%
2026-04-30	0.250000	0.320300	0.222500	0.305001	+25.774%	87,975	-84.787%
2026-04-29	0.251200	0.268800	0.220400	0.242500	+5.435%	206,823	-80.866%
2026-04-28	0.340100	0.340100	0.190000	0.230000	-45.238%	283,993	-79.826%
2026-04-27	0.369900	0.498700	0.301400	0.420000	+10.468%	311,840	-88.952%
2026-04-24	0.120100	0.426000	0.100100	0.380200	+344.678%	2,351,272	-87.796%
2026-04-23	0.060300	0.219900	0.060000	0.085500	+33.594%	1,142,933	-45.731%
2026-04-22	0.100000	0.199800	0.050000	0.064000	-49.606%	249,115	-27.500%
2026-04-21	0.220000	0.220000	0.020200	0.127000	-44.783%	220,428	-63.465%
2026-04-20	0.280000	0.285000	0.200100	0.230000	-1.667%	112,699	-79.826%
2026-04-17	0.235000	0.285000	0.210000	0.233900	+1.696%	82,467	-80.162%
2026-04-16	0.290000	0.290000	0.200000	0.230000	-23.333%	170,078	-79.826%
2026-04-15	0.390000	0.390000	0.200000	0.300000	-23.077%	69,822	-84.533%
2026-04-14	0.396800	0.440000	0.350000	0.390000	0.000%	34,275	-88.103%
2026-04-13	0.392500	0.440000	0.360000	0.390000	0.000%	21,017	-88.103%
2026-04-10	0.400000	0.405000	0.371000	0.390000	-4.878%	14,436	-88.103%
2026-04-09	0.388993	0.414500	0.370000	0.410000	+2.500%	9,659	-88.683%
2026-04-08	0.539000	0.539000	0.371000	0.400000	-18.367%	65,019	-88.400%
2026-04-07	0.390000	0.499900	0.390000	0.490000	+11.516%	3,618	-90.531%
2026-04-06	0.400000	0.439400	0.380000	0.439400	-0.136%	29,215	-89.440%
2026-04-02	0.450000	0.450000	0.321000	0.440000	-4.327%	43,028	-89.455%
2026-04-01	0.500000	0.500000	0.405000	0.459900	+2.223%	9,946	-89.911%
2026-03-31	0.380000	0.500000	0.359999	0.449900	-6.271%	49,999	-89.687%
2026-03-30	0.511100	0.588900	0.380000	0.480000	-18.644%	47,347	-90.333%
2026-03-27	0.550000	0.606000	0.490000	0.590000	+3.509%	23,957	-92.136%
2026-03-26	0.580000	0.640000	0.500000	0.570000	-5.000%	80,220	-91.860%
2026-03-25	0.690000	0.700000	0.600000	0.600000	-11.752%	32,525	-92.267%
2026-03-24	0.850000	0.850000	0.620000	0.679900	-5.569%	33,122	-93.175%
2026-03-23	0.650000	0.920000	0.640000	0.720000	+20.000%	60,411	-93.556%
2026-03-20	0.670000	0.670000	0.540000	0.600000	-7.692%	13,761	-92.267%
2026-03-19	0.617600	0.680000	0.500000	0.650000	-11.960%	37,890	-92.862%
2026-03-18	0.719000	0.738300	0.650000	0.738300	-4.117%	32,724	-93.715%
2026-03-17	0.780000	0.780000	0.695000	0.770000	-3.750%	14,333	-93.974%
2026-03-16	0.771300	0.890000	0.700000	0.800000	+19.403%	56,440	-94.200%
2026-03-13	0.935000	0.947000	0.640100	0.670000	-21.176%	63,535	-93.075%
2026-03-12	0.950000	1.020000	0.850000	0.850000	-16.667%	51,854	-94.541%
2026-03-11	1.220000	1.220000	0.900000	1.020000	-21.538%	137,138	-95.451%
2026-03-10	1.060000	1.920000	1.060000	1.300000	+30.000%	89,966	-96.431%
2026-03-09	0.900000	1.108200	0.830000	1.000000	+11.111%	42,020	-95.360%
2026-03-06	0.990000	1.080000	0.900000	0.900000	-9.082%	23,069	-94.844%
2026-03-05	1.270000	1.270000	0.900000	0.989900	-19.520%	80,421	-95.313%
2026-03-04	1.160000	1.280000	1.050000	1.230000	+11.212%	14,182	-96.228%
2026-03-03	1.410000	1.410000	0.990000	1.106000	-28.645%	45,892	-95.805%
2026-03-02	1.030000	2.989400	1.030000	1.550000	+65.775%	444,853	-97.006%
2026-02-27	0.820000	0.940000	0.800000	0.935000	+11.310%	15,637	-95.037%
2026-02-26	0.890000	0.900000	0.840000	0.840000	-2.326%	3,038	-94.476%
2026-02-25	0.900000	0.900000	0.840000	0.860000	0.000%	3,963	-94.605%
2026-02-24	0.800000	0.900000	0.800000	0.860000	-4.338%	10,536	-94.605%
2026-02-23	0.900000	1.000000	0.810200	0.899000	+5.177%	13,352	-94.839%
2026-02-20	0.799900	0.880000	0.797700	0.854750	+6.844%	4,832	-94.572%
2026-02-19	0.880000	0.920000	0.761000	0.800000	-9.091%	16,312	-94.200%
2026-02-18	0.860000	0.990000	0.860000	0.880000	+3.069%	14,887	-94.727%
2026-02-17	0.910000	1.002400	0.850000	0.853800	-13.758%	17,157	-94.565%
2026-02-13	1.050100	1.220000	0.990000	0.990000	-5.714%	36,755	-95.313%
2026-02-12	1.250000	1.630144	0.930000	1.050000	-16.000%	218,357	-95.581%
2026-02-11	1.500000	1.500000	1.150000	1.250000	-16.107%	14,491	-96.288%
2026-02-10	1.641300	1.670000	1.355000	1.490000	-6.331%	10,302	-96.886%
2026-02-09	1.500000	1.690100	1.380000	1.590700	+13.621%	27,980	-97.083%
2026-02-06	1.320000	1.620000	1.250000	1.400000	+10.236%	13,767	-96.686%
2026-02-05	1.650000	1.650000	1.100000	1.270000	-20.625%	22,853	-96.346%
2026-02-04	1.710000	3.000000	1.530000	1.600000	+1.911%	731,895	-97.100%
2026-02-03	1.250000	2.690000	1.250000	1.570000	+28.689%	186,949	-97.045%
2026-02-02	1.650000	1.650000	1.170100	1.220000	-26.506%	4,214	-96.197%
2026-01-30	2.170000	2.300000	1.300100	1.660000	-33.865%	17,523	-97.205%
2026-01-29	2.510000	2.649500	2.240000	2.510000	+3.292%	6,068	-98.151%
2026-01-28	2.310000	2.890000	2.310000	2.430000	-2.800%	14,462	-98.091%
2026-01-27	3.450000	3.450000	2.040000	2.500000	-24.925%	24,126	-98.144%
2026-01-26	5.000000	5.000000	3.020000	3.330000	+10.265%	101,429	-98.607%
2026-01-23	1.310000	3.249900	1.240000	3.020000	+61.497%	116,081	-98.464%
2026-01-22	1.960000	1.960000	1.511000	1.870000	-4.103%	39,883	-97.519%
2026-01-21	1.830000	2.370000	1.620000	1.950000	+130.388%	247,379	-97.621%
2026-01-20	0.630100	1.000000	0.620300	0.846400	+55.303%	52,602	-94.518%
2026-01-16	0.628300	0.662500	0.500000	0.545000	-13.492%	9,359	-91.486%
2026-01-15	0.475101	0.670000	0.475101	0.630000	+14.545%	15,873	-92.635%
2026-01-14	0.480000	0.620000	0.460000	0.550000	+12.222%	17,606	-91.564%
2026-01-13	0.550000	0.550000	0.490000	0.490100	+6.543%	32,116	-90.533%
2026-01-12	0.475000	0.550000	0.460000	0.460000	-3.158%	4,325	-89.913%
2026-01-09	0.500000	0.530000	0.460000	0.475000	-5.000%	9,548	-90.232%
2026-01-08	0.490500	0.513251	0.460900	0.500000	+2.828%	22,512	-90.720%
2026-01-07	0.490500	0.490500	0.480000	0.486249	-1.768%	1,995	-90.458%
2026-01-06	0.580000	0.580000	0.450000	0.495000	-15.385%	5,752	-90.626%
2026-01-05	0.560000	0.605000	0.387000	0.585000	-7.437%	35,639	-92.068%
2026-01-02	0.671000	0.671000	0.632000	0.632000	-5.531%	12,978	-92.658%
2025-12-31	0.720000	0.720000	0.510000	0.669000	-8.731%	5,759	-93.064%
2025-12-30	0.610000	0.750000	0.595000	0.733000	+19.187%	6,002	-93.670%
2025-12-29	0.580000	0.615000	0.580000	0.615000	+2.843%	1,352	-92.455%
2025-12-26	0.600000	0.610000	0.598000	0.598000	-1.141%	37,550	-92.241%
2025-12-24	0.610000	0.610000	0.544000	0.604900	-0.836%	2,153	-92.329%
2025-12-23	0.560001	0.632500	0.560000	0.610000	+8.929%	10,019	-92.393%
2025-12-22	0.574800	0.600000	0.530000	0.560000	+5.660%	12,207	-91.714%
2025-12-19	0.510000	0.652500	0.450000	0.530000	-13.115%	14,884	-91.245%
2025-12-18	0.670000	0.690000	0.530001	0.610000	-6.154%	14,899	-92.393%
2025-12-17	0.716200	0.716200	0.510000	0.650000	+14.537%	13,832	-92.862%
2025-12-16	0.500000	0.638100	0.484999	0.567500	+20.745%	10,951	-91.824%
2025-12-15	0.630101	0.690001	0.450000	0.470000	-25.397%	26,840	-90.128%
2025-12-12	0.604400	0.736500	0.604400	0.630000	+16.172%	22,335	-92.635%
2025-12-11	0.646000	0.646000	0.542300	0.542300	-17.833%	14,887	-91.444%
2025-12-10	0.650000	0.660000	0.649900	0.660000	+10.018%	5,342	-92.970%
2025-12-09	0.611300	0.650100	0.520000	0.599900	-9.106%	6,720	-92.265%
2025-12-08	0.614000	0.706200	0.614000	0.660000	-1.903%	10,261	-92.970%
2025-12-05	0.700000	0.700000	0.672801	0.672801	-13.743%	1,621	-93.103%
2025-12-04	0.766500	0.780000	0.670000	0.780000	+0.762%	5,545	-94.051%
2025-12-03	0.718500	0.774100	0.585000	0.774100	-8.919%	11,542	-94.006%
2025-12-02	0.750000	0.849900	0.720000	0.849900	+21.414%	6,409	-94.541%
2025-12-01	0.700000	0.747300	0.690000	0.700000	0.000%	6,574	-93.371%
2025-11-28	0.700000	0.700000	0.700000	0.700000	-7.858%	907	-93.371%
2025-11-26	0.732900	0.759800	0.730000	0.759700	-0.039%	4,286	-93.892%
2025-11-25	0.500000	0.760000	0.500000	0.760000	+18.750%	18,888	-93.895%
2025-11-24	0.900000	0.925000	0.530000	0.640000	-24.697%	54,245	-92.750%
2025-11-21	0.657000	0.879300	0.657000	0.849900	+34.331%	37,447	-94.541%
2025-11-20	0.650000	0.740000	0.560000	0.632691	+5.378%	30,271	-92.666%
2025-11-19	0.570000	0.647900	0.553800	0.600400	+5.333%	27,506	-92.272%
2025-11-18	0.450000	0.700000	0.370000	0.570000	+25.247%	9,246	-91.860%
2025-11-17	0.510000	0.695800	0.455100	0.455100	-12.464%	31,646	-89.804%
2025-11-14	0.570000	0.570000	0.420100	0.519900	-9.927%	33,826	-91.075%
2025-11-13	0.699900	0.780000	0.511000	0.577200	-15.429%	51,698	-91.961%
2025-11-12	0.699900	0.699900	0.682500	0.682500	-2.514%	962	-93.201%
2025-11-11	0.700000	0.747000	0.700000	0.700101	+1.420%	1,690	-93.372%
2025-11-10	0.750000	0.780000	0.600100	0.690300	-10.854%	33,224	-93.278%
2025-11-07	0.740000	0.800000	0.740000	0.774349	+3.933%	32,725	-94.008%
2025-11-06	0.779400	0.860000	0.710000	0.745049	-0.660%	8,495	-93.772%
2025-11-05	0.870001	0.876500	0.750000	0.750000	-24.242%	11,741	-93.813%
2025-11-04	0.900000	1.050000	0.800000	0.990000	-9.174%	21,780	-95.313%
2025-11-03	0.850000	1.104700	0.850000	1.090000	+14.737%	11,738	-95.743%
2025-10-31	1.040000	1.231200	0.950000	0.950000	-17.391%	12,311	-95.116%
2025-10-30	1.140000	1.190000	1.100000	1.150000	0.000%	2,561	-95.965%
2025-10-29	1.230000	1.500000	1.010100	1.150000	0.000%	13,695	-95.965%
2025-10-28	1.310000	1.310000	1.150000	1.150000	-17.266%	8,313	-95.965%
2025-10-27	1.660000	1.660000	1.130000	1.390000	-15.758%	11,591	-96.662%
2025-10-24	1.750000	1.759900	1.650000	1.650000	-6.250%	11,037	-97.188%
2025-10-23	2.000000	2.200000	1.760000	1.760000	0.000%	12,140	-97.364%
2025-10-22	1.510000	1.770000	1.500000	1.760000	+29.412%	10,543	-97.364%
2025-10-21	1.640000	1.640000	1.310000	1.360000	-17.576%	12,988	-96.588%
2025-10-20	1.730000	1.730000	1.520000	1.650000	+7.143%	6,331	-97.188%
2025-10-17	1.930000	1.945700	1.520000	1.540000	+1.316%	10,879	-96.987%
2025-10-16	1.880000	2.047000	1.520000	1.520000	-20.423%	9,221	-96.947%
2025-10-15	2.180000	2.220000	1.910000	1.910100	-2.546%	39,598	-97.571%
2025-10-14	2.090000	2.200000	1.960000	1.960000	+5.820%	48,302	-97.633%
2025-10-13	1.650000	1.970000	1.650000	1.852200	+4.644%	7,128	-97.495%
2025-10-10	1.700000	1.770000	1.634000	1.770000	-5.348%	2,389	-97.379%
2025-10-09	2.150000	2.150000	1.870000	1.870000	-5.076%	9,369	-97.519%
2025-10-08	2.200000	2.200000	1.830000	1.970000	-10.455%	15,627	-97.645%
2025-10-07	1.880000	2.280000	1.880000	2.200000	+17.021%	21,305	-97.891%
2025-10-06	1.910000	1.990000	1.800000	1.880000	+1.457%	12,130	-97.532%
2025-10-03	1.550000	1.890000	1.550000	1.853000	+20.325%	13,096	-97.496%
2025-10-02	1.480000	1.640000	1.440000	1.540000	-2.532%	5,487	-96.987%
2025-10-01	1.650000	1.699900	1.330000	1.580000	-5.952%	7,134	-97.063%
2025-09-30	1.590000	1.910000	1.510000	1.680000	+2.439%	10,100	-97.238%
2025-09-29	2.050000	2.120000	1.290000	1.640000	-18.812%	38,382	-97.171%
2025-09-26	1.900000	2.140000	1.900000	2.020000	+1.000%	16,585	-97.703%
2025-09-25	1.800000	2.120000	1.690000	2.000000	+13.869%	29,080	-97.680%
2025-09-24	1.350000	1.889200	1.350000	1.756400	+32.060%	40,955	-97.358%
2025-09-23	1.260000	1.350000	1.140000	1.330000	+15.652%	29,208	-96.511%
2025-09-22	1.160000	1.200000	1.060000	1.150000	+21.693%	20,478	-95.965%
2025-09-19	0.858000	0.945000	0.858000	0.945000	+10.140%	3,135	-95.090%
2025-09-18	0.810000	0.869000	0.810000	0.858000	-0.233%	601	-94.592%
2025-09-17	0.870000	0.888700	0.810000	0.860000	+1.176%	5,411	-94.605%
2025-09-16	0.888300	0.888800	0.800400	0.850000	+2.806%	2,662	-94.541%
2025-09-15	0.843200	0.888800	0.800000	0.826800	-2.154%	17,648	-94.388%
2025-09-12	0.800300	0.845000	0.800000	0.845000	+0.595%	2,834	-94.509%
2025-09-11	0.840000	0.840000	0.840000	0.840000	-0.152%	202	-94.476%
2025-09-10	0.825600	0.865000	0.825600	0.841276	-3.135%	3,002	-94.485%
2025-09-08	0.880000	0.880000	0.868500	0.868500	0.000%	664	-94.657%
2025-09-05	0.868500	0.868500	0.868500	0.868500	-1.564%	303	-94.657%
2025-09-04	0.849300	0.888800	0.849300	0.882300	+3.788%	1,075	-94.741%
2025-09-03	0.850000	0.850100	0.800300	0.850100	-1.151%	671	-94.542%
2025-09-02	0.864300	0.864300	0.860000	0.860000	+1.811%	1,066	-94.605%
2025-08-29	0.797500	0.844999	0.797500	0.844700	+1.771%	12,143	-94.507%
2025-08-28	0.800000	0.830000	0.800000	0.830000	-1.589%	425	-94.410%
2025-08-26	0.920000	0.920000	0.750000	0.843400	-6.289%	2,931	-94.498%
2025-08-25	0.760000	0.900000	0.760000	0.900000	-4.255%	312	-94.844%
2025-08-22	0.900000	0.940000	0.732500	0.940000	+4.444%	7,764	-95.064%
2025-08-20	0.820000	0.999000	0.685200	0.900000	+15.459%	1,353	-94.844%
2025-08-19	0.779500	0.790000	0.720000	0.779500	-3.765%	1,903	-94.047%
2025-08-18	0.810000	0.810000	0.810000	0.810000	+2.532%	325	-94.272%
2025-08-15	0.750000	0.790000	0.750000	0.790000	-1.089%	796	-94.127%
2025-08-14	0.710100	0.798700	0.700000	0.798700	-2.240%	2,720	-94.191%
2025-08-13	0.710000	0.817000	0.710000	0.817000	-0.366%	770	-94.321%
2025-08-11	0.830000	0.830000	0.800000	0.820000	+3.784%	1,210	-94.341%
2025-08-08	0.800000	0.834800	0.620100	0.790100	+1.425%	1,443	-94.127%
2025-08-07	0.740000	0.779000	0.693500	0.779000	-5.000%	2,724	-94.044%
2025-08-06	0.755000	0.820000	0.720000	0.820000	+2.500%	5,519	-94.341%
2025-08-05	0.778600	0.800000	0.777499	0.800000	-3.603%	433	-94.200%
2025-08-01	0.825000	0.829900	0.825000	0.829900	+0.863%	415	-94.409%
2025-07-30	0.855000	0.860000	0.822800	0.822800	-3.314%	2,846	-94.361%
2025-07-29	0.928000	0.944300	0.851000	0.851000	+0.118%	1,219	-94.548%
2025-07-28	0.840000	0.960000	0.800000	0.850000	+1.190%	3,447	-94.541%
2025-07-25	0.840000	0.840000	0.839400	0.840000	+5.026%	520	-94.476%
2025-07-24	0.780000	0.800000	0.780000	0.799800	-4.672%	1,099	-94.199%
2025-07-23	0.840000	0.840000	0.800000	0.839000	-0.119%	4,625	-94.470%
2025-07-22	0.820000	0.840000	0.820000	0.840000	+2.439%	1,671	-94.476%
2025-07-21	0.820000	0.820000	0.790000	0.820000	+5.128%	3,111	-94.341%
2025-07-18	0.810000	0.810000	0.755000	0.780000	-4.866%	3,011	-94.051%
2025-07-17	0.820000	0.820000	0.819900	0.819900	-0.012%	370	-94.341%
2025-07-16	0.820000	0.820000	0.787600	0.820000	+2.500%	1,272	-94.341%
2025-07-15	0.820000	0.820000	0.785000	0.800000	-2.081%	7,053	-94.200%
2025-07-14	0.830000	0.840000	0.790000	0.817000	-2.738%	1,813	-94.321%
2025-07-11	0.784000	0.845000	0.784000	0.840000	-1.176%	5,561	-94.476%
2025-07-10	0.800000	0.850000	0.800000	0.850000	-9.939%	2,633	-94.541%
2025-07-09	0.943800	0.943800	0.943800	0.943800	-0.642%	127	-95.084%
2025-07-08	0.870000	0.949900	0.870000	0.949900	+9.385%	502	-95.115%
2025-07-07	0.838400	0.908400	0.838400	0.868400	-1.324%	3,722	-94.657%
2025-07-03	0.900000	0.900000	0.880000	0.880050	-10.199%	2,007	-94.728%
2025-07-01	0.908900	0.980000	0.908900	0.980000	+7.692%	941	-95.265%
2025-06-30	0.851000	0.930000	0.804900	0.910000	-6.186%	9,745	-94.901%
2025-06-26	0.873900	0.994800	0.873900	0.970000	-1.020%	3,310	-95.216%
2025-06-25	0.960000	0.980100	0.924900	0.980000	-1.010%	3,976	-95.265%
2025-06-24	0.934000	1.010100	0.930000	0.990000	-7.477%	4,973	-95.313%
2025-06-23	1.100000	1.100000	1.010000	1.070000	-5.310%	610	-95.664%
2025-06-20	0.960000	1.140000	0.944800	1.130000	+5.607%	2,138	-95.894%
2025-06-18	0.983300	1.080000	0.983300	1.070000	-5.310%	5,023	-95.664%
2025-06-17	1.140000	1.140000	1.130000	1.130000	-6.612%	751	-95.894%
2025-06-16	1.140000	1.210000	1.140000	1.210000	+1.681%	2,446	-96.165%
2025-06-13	1.180000	1.190000	1.079400	1.190000	+7.207%	5,935	-96.101%
2025-06-12	1.125000	1.125000	0.998400	1.110000	+5.644%	4,440	-95.820%
2025-06-11	1.100000	1.170000	0.935900	1.050700	-0.877%	4,507	-95.584%
2025-06-10	1.070000	1.070000	1.060000	1.060000	0.000%	1,763	-95.623%
2025-06-09	0.994800	1.080000	0.968000	1.060000	+15.217%	5,991	-95.623%
2025-06-06	1.000000	1.130000	0.920000	0.920000	-5.243%	1,207	-94.957%
2025-06-05	1.040000	1.050000	0.910000	0.970900	-15.574%	1,799	-95.221%
2025-06-03	0.990000	1.150000	0.970000	1.150000	+10.577%	713	-95.965%
2025-06-02	1.010000	1.040000	1.010000	1.040000	+11.230%	400	-95.538%
2025-05-30	0.995000	1.057500	0.935000	0.935000	-0.532%	650	-95.037%
2025-05-29	0.990000	0.995000	0.940000	0.940000	-4.082%	2,581	-95.064%
2025-05-28	0.980000	0.980000	0.980000	0.980000	-7.704%	2,008	-95.265%
2025-05-27	1.030000	1.061800	1.030000	1.061800	+10.604%	470	-95.630%
2025-05-23	0.990000	1.190000	0.900000	0.960000	-4.000%	3,752	-95.167%
2025-05-22	1.120000	1.165000	1.000000	1.000000	-15.254%	3,110	-95.360%
2025-05-21	0.966200	1.190000	0.956200	1.180000	+13.462%	1,537	-96.068%
2025-05-20	0.950000	1.065000	0.950000	1.040000	+26.829%	3,325	-95.538%
2025-05-19	1.050000	1.050000	0.820000	0.820000	-22.642%	1,297	-94.341%
2025-05-16	1.050000	1.060000	1.050000	1.060000	-7.213%	1,495	-95.623%
2025-05-15	1.050000	1.190000	1.050000	1.142400	+3.591%	2,889	-95.938%
2025-05-14	1.102800	1.102800	1.102800	1.102800	-2.407%	288	-95.793%
2025-05-13	1.075000	1.150000	1.075000	1.130000	-12.403%	6,260	-95.894%
2025-05-12	1.100000	1.290000	1.030000	1.290000	+16.216%	4,896	-96.403%
2025-05-09	1.160000	1.160100	1.030000	1.110000	-5.932%	2,154	-95.820%
2025-05-08	1.170000	1.180000	1.170000	1.180000	-9.231%	1,365	-96.068%
2025-05-06	1.300000	1.300000	1.300000	1.300000	+11.111%	509	-96.431%
2025-05-05	1.170000	1.170000	1.170000	1.170000	-0.847%	552	-96.034%
2025-05-02	1.250000	1.250000	1.170000	1.180000	-5.600%	916	-96.068%
2025-05-01	1.525000	1.525000	1.250000	1.250000	+1.626%	748	-96.288%
2025-04-30	1.265000	1.410000	1.230000	1.230000	-3.150%	8,280	-96.228%
2025-04-29	1.310000	1.310000	1.270000	1.270000	-3.053%	819	-96.346%
2025-04-28	1.300000	1.320000	1.300000	1.310000	+9.167%	580	-96.458%
2025-04-25	1.200000	1.200000	1.200000	1.200000	+0.840%	2,512	-96.133%
2025-04-24	1.170000	1.300000	1.170000	1.190000	-7.752%	1,553	-96.101%
2025-04-22	1.525000	1.525000	1.270000	1.290000	+4.878%	947	-96.403%
2025-04-21	1.670000	1.670000	1.230000	1.230000	-20.645%	4,525	-96.228%
2025-04-17	1.300000	1.600000	1.300000	1.550000	+23.016%	3,947	-97.006%
2025-04-16	1.240000	1.290000	1.130000	1.260000	+14.545%	1,153	-96.317%
2025-04-15	1.300000	1.300000	1.100000	1.100000	-14.729%	5,815	-95.782%
2025-04-14	1.300000	1.300000	1.220500	1.290000	+7.500%	1,975	-96.403%
2025-04-11	1.200000	1.300000	1.150000	1.200000	+9.300%	2,859	-96.133%
2025-04-10	1.040000	1.300000	1.040000	1.097900	-8.508%	2,874	-95.774%
2025-04-09	1.250000	1.250000	1.200000	1.200000	0.000%	243	-96.133%
2025-04-08	1.070000	1.346200	1.070000	1.200000	+12.150%	2,358	-96.133%
2025-04-07	1.100000	1.395000	1.030000	1.070000	-9.322%	16,404	-95.664%
2025-04-03	1.180000	1.180000	1.180000	1.180000	-2.479%	434	-96.068%
2025-04-01	1.130000	1.235000	1.110000	1.210000	+0.833%	4,269	-96.165%
2025-03-31	1.260000	1.260000	1.130000	1.200000	-3.226%	1,022	-96.133%
2025-03-28	1.240000	1.240000	1.240000	1.240000	+3.333%	563	-96.258%
2025-03-27	1.360000	1.360100	1.200000	1.200000	-11.765%	6,774	-96.133%
2025-03-26	1.360000	1.360000	1.360000	1.360000	-8.725%	653	-96.588%
2025-03-25	1.360100	1.490000	1.360100	1.490000	-0.667%	886	-96.886%
2025-03-24	1.510000	1.520000	1.500000	1.500000	-1.961%	856	-96.907%
2025-03-21	1.480000	1.530000	1.480000	1.530000	+2.000%	1,185	-96.967%
2025-03-20	1.520000	1.520000	1.500000	1.500000	+25.000%	267	-96.907%
2025-03-19	1.300000	1.300000	1.200000	1.200000	0.000%	355	-96.133%
2025-03-18	1.190000	1.200000	1.190000	1.200000	-13.043%	947	-96.133%
2025-03-17	1.500000	1.500000	1.280000	1.380000	+7.812%	1,436	-96.638%
2025-03-14	1.290000	1.290000	1.255900	1.280000	+0.787%	1,420	-96.375%
2025-03-13	1.290000	1.300000	1.150000	1.270000	-2.308%	2,988	-96.346%
2025-03-12	1.300000	1.300000	1.300000	1.300000	+2.362%	273	-96.431%
2025-03-11	1.350000	1.350000	1.270000	1.270000	-2.682%	834	-96.346%
2025-03-10	1.305000	1.305000	1.305000	1.305000	-2.612%	301	-96.444%
2025-03-07	1.120000	1.340000	1.120000	1.340000	+8.065%	1,550	-96.537%
2025-03-06	1.300000	1.300000	1.240000	1.240000	0.000%	1,777	-96.258%
2025-03-05	1.240000	1.290000	1.180000	1.240000	-8.148%	933	-96.258%
2025-03-04	1.350000	1.350100	1.350000	1.350000	0.000%	1,071	-96.563%
2025-03-03	1.352300	1.352300	1.120000	1.350000	0.000%	3,019	-96.563%
2025-02-28	1.400000	1.590000	1.350000	1.350000	-9.396%	1,321	-96.563%
2025-02-26	1.500000	1.690000	1.350000	1.490000	-1.974%	4,233	-96.886%
2025-02-25	1.541300	1.541300	1.500000	1.520000	-4.403%	831	-96.947%
2025-02-24	1.520000	1.870000	1.440000	1.590000	-6.471%	3,159	-97.082%
2025-02-21	1.710000	1.750000	1.700000	1.700000	-0.585%	1,022	-97.271%
2025-02-20	1.870000	1.930000	1.550000	1.710000	-8.556%	2,597	-97.287%
2025-02-19	1.940000	1.940000	1.856000	1.870000	+2.186%	4,663	-97.519%
2025-02-18	1.790000	1.830000	1.790000	1.830000	+8.284%	1,801	-97.464%
2025-02-14	1.720000	1.746000	1.640000	1.690000	-1.170%	2,373	-97.254%
2025-02-13	1.700000	1.910000	1.700000	1.710000	-5.000%	7,086	-97.287%
2025-02-12	1.950000	1.950000	1.800000	1.800000	-4.000%	1,204	-97.422%
2025-02-11	1.550000	2.220000	1.550000	1.875000	+8.382%	48,397	-97.525%
2025-02-10	1.590000	1.799900	1.590000	1.730000	+18.493%	7,447	-97.318%
2025-02-07	1.580000	1.690000	1.420000	1.460000	-2.667%	2,899	-96.822%
2025-02-06	1.700000	1.700000	1.410000	1.500000	-11.243%	2,125	-96.907%
2025-02-05	1.670000	1.690000	1.550000	1.690000	+1.198%	720	-97.254%
2025-02-04	1.700000	1.700000	1.510000	1.670000	-1.183%	2,977	-97.222%
2025-02-03	1.340000	1.700000	1.340000	1.690000	+39.669%	29,740	-97.254%
2025-01-31	1.170000	1.220000	1.155000	1.210000	+0.833%	1,885	-96.165%
2025-01-30	1.200000	1.200000	1.200000	1.200000	-12.409%	540	-96.133%
2025-01-29	1.320000	1.450000	1.150000	1.370000	+4.580%	22,962	-96.613%
2025-01-28	1.400000	1.400000	1.310000	1.310000	-6.429%	1,972	-96.458%
2025-01-27	1.600000	1.680000	1.300000	1.400000	-15.663%	7,204	-96.686%
2025-01-24	1.670000	1.700000	1.320000	1.660000	+0.606%	31,783	-97.205%
2025-01-23	1.550000	1.750000	1.290000	1.650000	+7.843%	14,393	-97.188%
2025-01-22	1.800000	1.800000	1.500000	1.530000	-17.297%	35,981	-96.967%
2025-01-21	1.800000	2.090000	1.600000	1.850000	+3.352%	66,383	-97.492%
2025-01-17	1.600000	1.830000	1.460000	1.790000	+11.875%	13,716	-97.408%
2025-01-16	1.600000	1.830000	1.520000	1.600000	+5.263%	28,474	-97.100%
2025-01-15	1.650000	1.850000	1.520000	1.520000	-7.879%	24,858	-96.947%
2025-01-14	1.650000	1.760000	1.650000	1.650000	+3.125%	5,267	-97.188%
2025-01-13	1.780000	1.780000	1.600000	1.600000	-9.605%	8,742	-97.100%
2025-01-10	2.240000	2.240000	1.760000	1.770000	+4.118%	9,077	-97.379%
2025-01-08	1.925000	1.925000	1.700000	1.700000	-6.077%	5,913	-97.271%
2025-01-07	1.700000	2.440000	1.700000	1.810000	+10.366%	10,039	-97.436%
2025-01-06	2.190000	2.190000	1.500000	1.640000	-27.111%	8,416	-97.171%
2025-01-03	2.500000	2.690000	2.020000	2.250000	-11.765%	29,313	-97.938%
2025-01-02	1.800000	2.550000	1.700000	2.550000	+44.068%	14,883	-98.180%
2024-12-31	1.510000	1.950000	1.360000	1.770000	+17.219%	22,040	-97.379%
2024-12-30	1.550200	1.560000	1.510000	1.510000	+0.667%	1,685	-96.927%
2024-12-27	1.650000	1.800000	1.460000	1.500000	-3.846%	21,376	-96.907%
2024-12-26	1.400000	1.870000	1.400000	1.560000	-14.819%	6,782	-97.026%
2024-12-24	1.831400	1.831400	1.831400	1.831400	+20.487%	208	-97.466%
2024-12-23	1.340000	1.890000	1.340000	1.520000	+13.433%	11,272	-96.947%
2024-12-20	1.690000	1.740000	1.300000	1.340000	-25.140%	6,455	-96.537%
2024-12-19	1.595600	1.980000	1.170000	1.790000	+49.167%	5,852	-97.408%
2024-12-18	1.400000	1.400000	1.193200	1.200000	-25.000%	1,727	-96.133%
2024-12-17	1.600000	1.600000	1.600000	1.600000	-1.840%	418	-97.100%
2024-12-16	1.910000	1.910000	1.630000	1.630000	-13.298%	1,357	-97.153%
2024-12-12	1.880000	1.880000	1.880000	1.880000	0.000%	866	-97.532%
2024-12-11	1.710000	1.980000	1.630000	1.880000	-10.476%	3,719	-97.532%
2024-12-10	2.100000	2.100000	2.100000	2.100000	+12.299%	367	-97.790%
2024-12-09	2.145600	2.145600	1.850000	1.870000	-14.612%	2,895	-97.519%
2024-12-06	2.209200	2.209200	2.180000	2.190000	+8.416%	1,094	-97.881%
2024-12-05	1.890000	2.490000	1.850000	2.020000	+1.000%	4,385	-97.703%
2024-12-04	2.000000	2.210000	2.000000	2.000000	-0.498%	3,166	-97.680%
2024-12-03	2.020000	2.350000	1.925000	2.010000	-2.427%	29,555	-97.692%
2024-12-02	2.010000	2.100000	2.010000	2.060000	-13.808%	1,881	-97.748%
2024-11-29	2.500000	2.540000	2.100000	2.390000	+16.019%	13,124	-98.059%
2024-11-27	2.050000	2.060000	2.050000	2.060000	+0.488%	581	-97.748%
2024-11-26	2.350000	2.350000	2.050000	2.050000	+2.500%	12,150	-97.737%
2024-11-25	1.900000	2.580000	1.850000	2.000000	+11.111%	28,887	-97.680%
2024-11-22	1.745000	2.720000	1.680000	1.800000	+1.124%	38,092	-97.422%
2024-11-21	2.150000	2.160000	1.740000	1.780000	-5.820%	11,201	-97.393%
2024-11-20	2.330000	2.400000	1.810000	1.890000	-10.000%	20,006	-97.545%
2024-11-19	1.720000	2.290000	1.600000	2.100000	+11.702%	21,726	-97.790%
2024-11-18	1.300000	2.800000	1.290000	1.880000	+44.615%	78,441	-97.532%
2024-11-15	1.298200	1.450000	1.120000	1.300000	-10.345%	16,564	-96.431%
2024-11-14	1.030000	1.520000	1.030000	1.450000	+43.564%	14,231	-96.800%
2024-11-13	1.070000	1.100000	1.000000	1.010000	-22.901%	2,888	-95.406%
2024-11-12	1.390000	1.390000	1.080000	1.310000	+0.653%	2,162	-96.458%
2024-11-11	1.360000	1.360000	1.301500	1.301500	-7.036%	631	-96.435%
2024-11-07	1.350000	1.500000	1.300000	1.400000	-3.188%	3,321	-96.686%
2024-11-05	1.170000	1.590000	1.110000	1.446100	+44.610%	7,184	-96.791%

.dark-mode .z04Tj9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z04Tj9{ color: #333333; background-color: white; border: 2px solid #333333; }USGOWU.S. GoldMining Inc. Warrantstock NASDAQ

USGOW
U.S. GoldMining Inc. Warrant
stock NASDAQ