Skip to main content

US Gold Ord Shs (NQ: USAU )

6.150 -0.170 (-2.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.380 3.450 3.380 3.420 7,903 +0.04(+1.33%)
Feb 28, 2024 3.450 3.450 3.331 3.375 8,751 -0.00(-0.15%)
Feb 27, 2024 3.480 3.480 3.290 3.380 23,006 -0.01(-0.29%)
Feb 26, 2024 3.380 3.420 3.310 3.390 17,541 +0.01(+0.30%)
Feb 23, 2024 3.360 3.490 3.330 3.380 14,366 +0.05(+1.50%)
Feb 22, 2024 3.460 3.480 3.330 3.330 13,061 -0.07(-2.06%)
Feb 21, 2024 3.500 3.500 3.400 3.400 6,991 -0.02(-0.58%)
Feb 20, 2024 3.500 3.500 3.368 3.420 27,353 -0.02(-0.58%)
Feb 16, 2024 3.430 3.500 3.430 3.440 6,624 +0.01(+0.29%)
Feb 15, 2024 3.300 3.480 3.300 3.430 10,947 +0.11(+3.31%)
Feb 14, 2024 3.350 3.355 3.270 3.320 16,794 +0.12(+3.75%)
Feb 13, 2024 3.450 3.510 3.200 3.200 23,371 -0.25(-7.25%)
Feb 12, 2024 3.500 3.520 3.450 3.450 10,529 -0.04(-1.15%)
Feb 09, 2024 3.510 3.524 3.450 3.490 22,272 +0.02(+0.58%)
Feb 08, 2024 3.470 3.530 3.470 3.470 17,042 +0.00(+0.00%)
Feb 07, 2024 3.530 3.580 3.470 3.470 26,954 -0.08(-2.25%)
Feb 06, 2024 3.560 3.630 3.550 3.550 8,092 -0.01(-0.28%)
Feb 05, 2024 3.700 3.770 3.550 3.560 31,448 -0.21(-5.57%)
Feb 02, 2024 3.700 3.780 3.660 3.770 19,404 +0.06(+1.56%)
Feb 01, 2024 3.720 3.775 3.695 3.712 49,117 +0.01(+0.32%)
Jan 31, 2024 3.700 3.765 3.690 3.700 17,867 -0.03(-0.80%)
Jan 30, 2024 3.740 3.740 3.680 3.730 5,226 +0.05(+1.36%)
Jan 29, 2024 3.520 3.730 3.520 3.680 32,334 +0.17(+4.84%)
Jan 26, 2024 3.570 3.640 3.500 3.510 15,920 -0.07(-1.82%)
Jan 25, 2024 3.720 3.737 3.530 3.575 22,500 -0.05(-1.52%)
Jan 24, 2024 3.790 3.800 3.590 3.630 25,927 -0.08(-2.16%)
Jan 23, 2024 3.830 3.930 3.710 3.710 22,993 -0.10(-2.62%)
Jan 22, 2024 3.870 3.980 3.810 3.810 17,641 -0.05(-1.30%)
Jan 19, 2024 3.890 4.150 3.830 3.860 81,883 +0.00(+0.00%)
Jan 18, 2024 3.850 3.920 3.810 3.860 12,497 +0.07(+1.85%)
Jan 17, 2024 3.800 3.828 3.760 3.790 25,891 -0.04(-1.04%)
Jan 16, 2024 3.930 4.040 3.800 3.830 45,649 -0.15(-3.77%)
Jan 12, 2024 4.110 4.370 3.850 3.980 90,181 -0.05(-1.24%)
Jan 11, 2024 4.150 4.230 4.030 4.030 48,201 -0.12(-2.89%)
Jan 10, 2024 4.120 4.197 4.070 4.150 8,404 +0.01(+0.24%)
Jan 09, 2024 3.970 4.160 3.970 4.140 15,947 +0.16(+4.02%)
Jan 08, 2024 4.070 4.099 3.947 3.980 30,287 -0.13(-3.16%)
Jan 05, 2024 4.280 4.280 4.040 4.110 28,618 -0.11(-2.61%)
Jan 04, 2024 4.330 4.365 4.200 4.220 31,962 -0.03(-0.71%)
Jan 03, 2024 4.180 4.280 4.070 4.250 37,475 +0.02(+0.47%)
Jan 02, 2024 4.250 4.380 4.230 4.230 42,044 -0.02(-0.47%)
Dec 29, 2023 4.040 4.320 4.040 4.250 60,994 +0.18(+4.42%)
Dec 28, 2023 4.200 4.265 4.030 4.070 23,463 -0.17(-4.01%)
Dec 27, 2023 4.240 4.407 4.150 4.240 64,341 +0.03(+0.71%)
Dec 26, 2023 3.980 4.355 3.980 4.210 61,391 +0.25(+6.45%)
Dec 22, 2023 3.880 4.045 3.810 3.955 60,241 +0.12(+3.26%)
Dec 21, 2023 3.750 3.830 3.710 3.830 33,089 +0.06(+1.59%)
Dec 20, 2023 3.740 3.865 3.700 3.770 33,700 +0.10(+2.72%)
Dec 19, 2023 3.620 3.750 3.610 3.670 20,202 +0.06(+1.66%)
Dec 18, 2023 3.640 3.730 3.527 3.610 22,800 -0.02(-0.55%)
Dec 15, 2023 3.720 3.740 3.600 3.630 10,408 -0.05(-1.36%)
Dec 14, 2023 3.550 3.750 3.550 3.680 38,998 +0.14(+3.95%)
Dec 13, 2023 3.560 3.590 3.420 3.540 23,184 +0.13(+3.81%)
Dec 12, 2023 3.520 3.555 3.400 3.410 37,171 -0.11(-3.12%)
Dec 11, 2023 3.550 3.591 3.520 3.520 67,613 -0.14(-3.80%)
Dec 08, 2023 3.620 3.690 3.550 3.659 18,076 +0.05(+1.35%)
Dec 07, 2023 3.700 3.790 3.610 3.610 27,132 -0.06(-1.63%)
Dec 06, 2023 3.720 3.740 3.551 3.670 30,168 -0.01(-0.27%)
Dec 05, 2023 3.900 3.910 3.530 3.680 47,508 -0.22(-5.64%)
Dec 04, 2023 3.840 4.080 3.710 3.900 111,199 +0.20(+5.41%)
Dec 01, 2023 3.370 3.700 3.340 3.700 156,219 +0.37(+11.11%)
Nov 30, 2023 3.450 3.450 3.280 3.330 20,926 -0.08(-2.35%)
Nov 29, 2023 3.490 3.490 3.390 3.410 35,674 +0.00(+0.00%)
Nov 28, 2023 3.400 3.500 3.350 3.410 43,191 +0.02(+0.59%)
Nov 27, 2023 3.400 3.450 3.380 3.390 22,681 +0.01(+0.30%)
Nov 24, 2023 3.240 3.447 3.240 3.380 11,429 +0.14(+4.32%)
Nov 22, 2023 3.340 3.350 3.221 3.240 8,578 -0.07(-2.11%)
Nov 21, 2023 3.320 3.340 3.257 3.310 13,171 +0.01(+0.30%)
Nov 20, 2023 3.210 3.300 3.210 3.300 18,563 +0.07(+2.17%)
Nov 17, 2023 3.270 3.430 3.210 3.230 17,866 -0.03(-0.92%)
Nov 16, 2023 3.280 3.500 3.120 3.260 20,109 -0.04(-1.21%)
Nov 15, 2023 3.320 3.390 3.210 3.300 30,827 +0.05(+1.54%)
Nov 14, 2023 3.230 3.286 3.150 3.250 23,047 +0.16(+5.18%)
Nov 13, 2023 3.130 3.230 3.050 3.090 14,967 +0.02(+0.65%)
Nov 10, 2023 3.100 3.240 3.060 3.070 18,881 -0.05(-1.60%)
Nov 09, 2023 3.270 3.419 3.103 3.120 17,069 -0.08(-2.50%)
Nov 08, 2023 3.260 3.474 3.050 3.200 38,477 -0.10(-3.03%)
Nov 07, 2023 3.310 3.410 3.260 3.300 47,548 -0.01(-0.30%)
Nov 06, 2023 3.550 3.590 3.310 3.310 26,084 -0.15(-4.34%)
Nov 03, 2023 3.430 3.620 3.390 3.460 21,709 +0.11(+3.28%)
Nov 02, 2023 3.280 3.350 3.250 3.350 12,633 +0.09(+2.76%)
Nov 01, 2023 3.400 3.400 3.240 3.260 18,726 -0.07(-2.10%)
Oct 31, 2023 3.450 3.450 3.300 3.330 11,027 -0.08(-2.35%)
Oct 30, 2023 3.490 3.515 3.330 3.410 79,787 -0.02(-0.58%)
Oct 27, 2023 3.290 3.500 3.210 3.430 47,388 +0.21(+6.52%)
Oct 26, 2023 3.250 3.295 3.160 3.220 22,565 -0.01(-0.31%)
Oct 25, 2023 3.390 3.390 3.200 3.230 16,889 -0.06(-1.82%)
Oct 24, 2023 3.290 3.395 3.230 3.290 13,437 -0.02(-0.60%)
Oct 23, 2023 3.230 3.490 3.200 3.310 51,638 +0.05(+1.53%)
Oct 20, 2023 3.290 3.526 3.195 3.260 62,060 -0.09(-2.69%)
Oct 19, 2023 3.380 3.414 3.330 3.350 19,305 -0.03(-0.89%)
Oct 18, 2023 3.420 3.570 3.290 3.380 66,312 -0.10(-2.87%)
Oct 17, 2023 3.590 3.770 3.437 3.480 42,107 -0.21(-5.69%)
Oct 16, 2023 3.400 3.730 3.360 3.690 75,774 +0.29(+8.53%)
Oct 13, 2023 3.130 3.490 3.100 3.400 92,001 +0.37(+12.21%)
Oct 12, 2023 3.140 3.170 2.920 3.030 43,629 -0.09(-2.88%)
Oct 11, 2023 3.110 3.170 3.110 3.120 9,543 -0.02(-0.64%)
Oct 10, 2023 3.130 3.170 3.116 3.140 14,030 +0.03(+0.96%)
Oct 09, 2023 3.120 3.190 3.100 3.110 17,811 +0.00(+0.00%)
Oct 06, 2023 3.030 3.180 3.030 3.110 28,195 +0.03(+0.97%)
Oct 05, 2023 3.110 3.200 3.020 3.080 21,470 +0.01(+0.33%)
Oct 04, 2023 3.100 3.160 3.000 3.070 17,900 +0.01(+0.32%)
Oct 03, 2023 3.050 3.180 3.020 3.060 10,439 -0.02(-0.65%)
Oct 02, 2023 3.160 3.250 2.950 3.080 44,010 -0.03(-0.96%)
Sep 29, 2023 3.250 3.294 3.080 3.110 38,078 -0.09(-2.81%)
Sep 28, 2023 3.090 3.290 3.090 3.200 12,934 +0.09(+2.89%)
Sep 27, 2023 3.110 3.242 3.100 3.110 43,624 -0.03(-0.96%)
Sep 26, 2023 3.220 3.220 3.050 3.140 68,566 -0.11(-3.38%)
Sep 25, 2023 3.440 3.260 3.213 3.250 21,206 -0.03(-0.91%)
Sep 22, 2023 3.490 3.843 3.147 3.280 244,502 -0.21(-6.02%)
Sep 21, 2023 3.440 3.618 3.440 3.490 96,562 -0.17(-4.64%)
Sep 20, 2023 3.710 3.800 3.570 3.660 21,940 -0.06(-1.61%)
Sep 19, 2023 3.890 3.890 3.713 3.720 13,696 -0.18(-4.62%)
Sep 18, 2023 3.800 3.920 3.800 3.900 25,881 +0.05(+1.30%)
Sep 15, 2023 3.550 3.870 3.550 3.850 68,968 +0.24(+6.65%)
Sep 14, 2023 3.490 3.660 3.450 3.610 17,884 +0.08(+2.27%)
Sep 13, 2023 3.530 3.629 3.480 3.530 17,862 +0.00(+0.00%)
Sep 12, 2023 3.430 3.625 3.400 3.530 27,484 +0.07(+2.02%)
Sep 11, 2023 3.550 3.645 3.415 3.460 45,454 -0.11(-3.08%)
Sep 08, 2023 3.730 3.809 3.550 3.570 61,228 -0.21(-5.56%)
Sep 07, 2023 3.730 3.790 3.670 3.780 40,964 +0.10(+2.72%)
Sep 06, 2023 3.850 3.850 3.670 3.680 37,447 -0.15(-3.92%)
Sep 05, 2023 3.860 3.920 3.800 3.830 21,268 -0.03(-0.78%)
Sep 01, 2023 3.900 3.930 3.850 3.860 21,653 +0.02(+0.52%)
Aug 31, 2023 3.900 4.000 3.810 3.840 29,759 -0.10(-2.54%)
Aug 30, 2023 3.890 3.950 3.770 3.940 15,903 +0.02(+0.51%)
Aug 29, 2023 3.750 3.990 3.730 3.920 37,297 +0.17(+4.53%)
Aug 28, 2023 3.800 3.840 3.750 3.750 23,123 -0.08(-2.09%)
Aug 25, 2023 3.810 3.830 3.730 3.830 18,255 +0.01(+0.26%)
Aug 24, 2023 3.890 3.900 3.800 3.820 13,954 -0.07(-1.80%)
Aug 23, 2023 3.900 3.960 3.770 3.890 16,728 +0.03(+0.78%)
Aug 22, 2023 3.720 3.900 3.720 3.860 15,486 +0.15(+4.04%)
Aug 21, 2023 3.830 3.890 3.700 3.710 38,009 -0.04(-1.07%)
Aug 18, 2023 3.790 3.870 3.730 3.750 46,846 -0.02(-0.53%)
Aug 17, 2023 3.890 3.900 3.741 3.770 44,587 -0.08(-2.08%)
Aug 16, 2023 3.900 3.940 3.810 3.850 27,507 -0.05(-1.28%)
Aug 15, 2023 3.950 3.990 3.820 3.900 30,710 -0.06(-1.52%)
Aug 14, 2023 4.070 4.070 3.940 3.960 37,057 -0.08(-2.08%)
Aug 11, 2023 4.000 4.100 3.980 4.044 26,903 +0.02(+0.60%)
Aug 10, 2023 4.050 4.138 3.980 4.020 35,569 -0.06(-1.35%)
Aug 09, 2023 4.050 4.124 4.040 4.075 13,884 +0.03(+0.62%)
Aug 08, 2023 4.180 4.180 4.040 4.050 22,279 -0.10(-2.41%)
Aug 07, 2023 4.120 4.270 4.080 4.150 17,696 -0.03(-0.72%)
Aug 04, 2023 4.230 4.360 4.070 4.180 50,117 +0.01(+0.24%)
Aug 03, 2023 4.230 4.272 4.141 4.170 17,426 -0.12(-2.80%)
Aug 02, 2023 4.495 4.495 4.180 4.290 70,526 -0.15(-3.38%)
Aug 01, 2023 4.450 4.491 4.330 4.440 27,151 -0.04(-0.89%)
Jul 31, 2023 4.300 4.556 4.300 4.480 62,183 +0.17(+3.94%)
Jul 28, 2023 4.240 4.390 4.240 4.310 24,988 +0.08(+1.89%)
Jul 27, 2023 4.380 4.380 4.100 4.230 88,869 -0.18(-4.08%)
Jul 26, 2023 4.380 4.450 4.330 4.410 45,502 +0.02(+0.46%)
Jul 25, 2023 4.340 4.420 4.315 4.390 24,121 +0.01(+0.23%)
Jul 24, 2023 4.420 4.420 4.295 4.380 28,322 +0.07(+1.62%)
Jul 21, 2023 4.370 4.370 4.310 4.310 11,748 +0.01(+0.23%)
Jul 20, 2023 4.390 4.430 4.300 4.300 20,023 -0.10(-2.27%)
Jul 19, 2023 4.390 4.520 4.280 4.400 29,263 -0.06(-1.35%)
Jul 18, 2023 4.320 4.530 4.300 4.460 56,463 +0.20(+4.69%)
Jul 17, 2023 4.290 4.440 4.260 4.260 65,726 -0.03(-0.70%)
Jul 14, 2023 4.340 4.450 4.250 4.290 124,352 -0.14(-3.16%)
Jul 13, 2023 4.460 4.570 4.270 4.430 99,387 -0.04(-0.89%)
Jul 12, 2023 4.420 4.573 4.331 4.470 85,641 +0.16(+3.71%)
Jul 11, 2023 4.380 4.400 4.230 4.310 37,170 -0.04(-0.92%)
Jul 10, 2023 4.350 4.487 4.270 4.350 17,866 +0.00(+0.00%)
Jul 07, 2023 4.230 4.350 4.228 4.350 31,274 +0.07(+1.64%)
Jul 06, 2023 4.270 4.381 4.110 4.280 37,510 +0.01(+0.23%)
Jul 05, 2023 4.310 4.420 4.250 4.270 37,060 -0.04(-0.93%)
Jul 03, 2023 4.410 4.415 4.261 4.310 29,384 -0.14(-3.15%)
Jun 30, 2023 4.490 4.490 4.400 4.450 39,985 -0.02(-0.45%)
Jun 29, 2023 4.420 4.490 4.355 4.470 118,207 +0.22(+5.18%)
Jun 28, 2023 4.450 4.500 4.135 4.250 113,976 -0.12(-2.75%)
Jun 27, 2023 4.450 4.520 4.240 4.370 58,833 -0.08(-1.80%)
Jun 26, 2023 4.300 4.480 4.300 4.450 52,501 +0.16(+3.73%)
Jun 23, 2023 4.790 4.830 4.180 4.290 164,543 -0.46(-9.68%)
Jun 22, 2023 4.520 4.890 4.520 4.750 612,091 +0.46(+10.82%)
Jun 21, 2023 4.180 4.290 4.170 4.286 51,333 +0.12(+2.79%)
Jun 20, 2023 4.080 4.210 4.040 4.170 62,572 +0.10(+2.46%)
Jun 16, 2023 4.120 4.190 4.030 4.070 33,691 -0.10(-2.40%)
Jun 15, 2023 4.090 4.260 4.050 4.170 53,257 -0.28(-6.29%)
May 08, 2023 4.270 4.500 4.240 4.450 103,525 +0.23(+5.45%)
May 05, 2023 4.150 4.270 4.020 4.220 70,593 +0.07(+1.69%)
May 04, 2023 4.000 4.220 4.000 4.150 76,290 +0.21(+5.33%)
May 03, 2023 3.660 3.950 3.660 3.940 172,123 +0.24(+6.49%)
May 02, 2023 4.080 4.236 3.600 3.700 383,685 -0.36(-8.87%)
May 01, 2023 4.280 4.450 4.000 4.060 164,342 -0.25(-5.80%)
Apr 28, 2023 4.320 4.418 4.270 4.310 63,941 -0.03(-0.69%)
Apr 27, 2023 4.170 4.420 4.160 4.340 125,754 +0.14(+3.33%)
Apr 26, 2023 4.300 4.400 4.170 4.200 61,981 -0.10(-2.33%)
Apr 25, 2023 4.400 4.430 4.220 4.300 154,582 -0.15(-3.37%)
Apr 24, 2023 4.800 4.800 4.400 4.450 174,314 -0.26(-5.52%)
Apr 21, 2023 4.990 4.990 4.645 4.710 135,243 -0.12(-2.48%)
Apr 20, 2023 4.570 5.210 4.570 4.830 358,587 +0.26(+5.69%)
Apr 19, 2023 4.360 4.750 4.360 4.570 293,261 +0.16(+3.63%)
Apr 18, 2023 4.410 4.500 4.180 4.410 130,672 +0.03(+0.68%)
Apr 17, 2023 4.330 4.730 4.330 4.380 187,809 +0.07(+1.62%)
Apr 14, 2023 4.680 4.680 4.100 4.310 320,691 -0.38(-8.10%)
Apr 13, 2023 5.000 5.290 4.690 4.690 410,910 +0.07(+1.52%)
Apr 12, 2023 5.010 5.100 4.551 4.620 185,529 -0.21(-4.35%)
Apr 11, 2023 5.230 5.350 4.750 4.830 265,739 -0.40(-7.65%)
Apr 10, 2023 5.780 5.850 5.150 5.230 261,850 -0.53(-9.20%)
Apr 06, 2023 5.780 6.300 5.750 5.760 254,078 +0.02(+0.35%)
Apr 05, 2023 6.530 6.580 5.650 5.740 502,163 -1.33(-18.87%)
Apr 04, 2023 6.590 7.480 6.500 7.075 750,319 +0.70(+10.89%)
Apr 03, 2023 5.850 7.110 5.610 6.380 660,863 +0.80(+14.34%)
Mar 31, 2023 5.740 5.790 5.400 5.580 179,619 -0.21(-3.63%)
Mar 30, 2023 6.010 6.082 5.470 5.790 225,876 -0.18(-3.02%)
Mar 29, 2023 5.770 6.530 5.770 5.970 455,983 +0.56(+10.35%)
Mar 28, 2023 4.780 5.500 4.750 5.410 247,578 +0.74(+15.73%)
Mar 27, 2023 4.360 4.700 4.300 4.675 117,752 +0.31(+7.21%)
Mar 24, 2023 4.470 4.470 4.300 4.360 18,650 -0.04(-0.91%)
Mar 23, 2023 4.360 4.450 4.330 4.400 45,260 +0.08(+1.89%)
Mar 22, 2023 4.390 4.500 4.180 4.318 82,945 +0.02(+0.43%)
Mar 21, 2023 4.770 4.770 4.260 4.300 39,134 -0.33(-7.13%)
Mar 20, 2023 4.400 4.890 4.250 4.630 167,448 +0.31(+7.18%)
Mar 17, 2023 4.100 4.340 3.950 4.320 154,684 +0.26(+6.40%)
Mar 16, 2023 4.100 4.329 4.000 4.060 58,111 +0.10(+2.53%)
Mar 15, 2023 4.200 4.200 3.950 3.960 18,008 -0.19(-4.58%)
Mar 14, 2023 4.200 4.200 3.922 4.150 29,915 -0.03(-0.72%)
Mar 13, 2023 4.040 4.200 3.910 4.180 51,524 +0.29(+7.46%)
Mar 10, 2023 3.900 4.010 3.835 3.890 52,650 -0.01(-0.26%)
Mar 09, 2023 3.940 3.940 3.850 3.900 8,571 +0.01(+0.26%)
Mar 08, 2023 3.870 3.973 3.850 3.890 11,655 +0.02(+0.65%)
Mar 07, 2023 4.204 4.204 3.865 3.865 29,020 -0.22(-5.50%)
Mar 06, 2023 4.080 4.227 3.980 4.090 19,838 +0.01(+0.25%)
Mar 03, 2023 4.080 4.310 4.050 4.080 20,005 +0.01(+0.25%)
Mar 02, 2023 4.200 4.270 4.040 4.070 5,699 -0.08(-1.93%)
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.