Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

U.s. Goldmining (USGOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.8102 0.945 0.8102 0.945 98
18th Sep 2025 (Thu) 0.8102 0.858 0.8102 0.858 0
17th Sep 2025 (Wed) 0.8102 0.812 0.8102 0.86 800
16th Sep 2025 (Tue) 0.8794 0.8794 0.8794 0.85 102
15th Sep 2025 (Mon) 0.85 0.85 0.85 0.8268 399
12th Sep 2025 (Fri) 0.8685 0.8685 0.845 0.845 62
11th Sep 2025 (Thu) 0.8685 0.8685 0.84 0.84 0
10th Sep 2025 (Wed) 0.8685 0.8685 0.8412 0.8412 0
9th Sep 2025 (Tue) 0.8685 0.88 0.8685 0.88 0
8th Sep 2025 (Mon) 0.8685 0.8685 0.8685 0.8685 100
5th Sep 2025 (Fri) 0.8823 0.8823 0.8685 0.8685 0
4th Sep 2025 (Thu) 0.8823 0.8823 0.8823 0.8823 379
3rd Sep 2025 (Wed) 0.83 0.8501 0.83 0.8501 52
2nd Sep 2025 (Tue) 0.83 0.86 0.83 0.86 10
1st Sep 2025 (Mon) 0.83 0.8447 0.7988 0.8447 4,306
29th Aug 2025 (Fri) 0.83 0.8447 0.7988 0.8447 4,306
28th Aug 2025 (Thu) 0.80 0.83 0.80 0.83 200
27th Aug 2025 (Wed) 0.7504 0.8316 0.7504 0.8316 0
26th Aug 2025 (Tue) 0.7504 0.8434 0.75 0.8434 1,318
25th Aug 2025 (Mon) 0.90 0.90 0.90 0.90 100
22nd Aug 2025 (Fri) 0.7599 0.779 0.7599 0.94 326
21st Aug 2025 (Thu) 0.6852 0.98 0.6852 0.98 0
20th Aug 2025 (Wed) 0.6852 0.6852 0.6852 0.90 425
19th Aug 2025 (Tue) 0.721 0.721 0.72 0.7795 300
18th Aug 2025 (Mon) 0.81 0.81 0.81 0.81 0
15th Aug 2025 (Fri) 0.75 0.75 0.75 0.79 150
14th Aug 2025 (Thu) 0.71 0.7987 0.7003 0.7987 1,628
13th Aug 2025 (Wed) 0.71 0.817 0.71 0.817 451
12th Aug 2025 (Tue) 0.80 0.809 0.80 0.809 1
11th Aug 2025 (Mon) 0.80 0.80 0.80 0.82 100
8th Aug 2025 (Fri) 0.70 0.7901 0.70 0.7901 1
7th Aug 2025 (Thu) 0.70 0.70 0.70 0.779 318
6th Aug 2025 (Wed) 0.75 0.82 0.72 0.82 635
5th Aug 2025 (Tue) 0.85 0.85 0.80 0.80 12
4th Aug 2025 (Mon) 0.85 0.85 0.83 0.83 0
1st Aug 2025 (Fri) 0.85 0.85 0.8299 0.8299 0
31st Jul 2025 (Thu) 0.85 0.85 0.80 0.80 10
30th Jul 2025 (Wed) 0.85 0.85 0.85 0.8228 1
29th Jul 2025 (Tue) 0.928 0.928 0.928 0.851 360
28th Jul 2025 (Mon) 0.84 0.85 0.81 0.85 1,999
25th Jul 2025 (Fri) 0.84 0.84 0.84 0.84 2
24th Jul 2025 (Thu) 0.84 0.84 0.7998 0.7998 45
23rd Jul 2025 (Wed) 0.84 0.84 0.8175 0.839 204
22nd Jul 2025 (Tue) 0.84 0.84 0.84 0.84 107
FTSE 100 Latest
Value9,216.67
Change-11.44