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!

Us Goldmining (USGOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.64 0.64 0.63 0.63 0
12th Dec 2025 (Fri) 0.5599 0.63 0.5599 0.63 30
11th Dec 2025 (Thu) 0.5599 0.64 0.5423 0.5423 1,277
10th Dec 2025 (Wed) 0.65 0.65 0.65 0.66 290
9th Dec 2025 (Tue) 0.6115 0.65 0.6113 0.5999 1,145
8th Dec 2025 (Mon) 0.75 0.75 0.66 0.66 0
5th Dec 2025 (Fri) 0.75 0.75 0.6728 0.6728 0
4th Dec 2025 (Thu) 0.75 0.75 0.67 0.78 593
3rd Dec 2025 (Wed) 0.7185 0.7699 0.6985 0.7741 1,179
2nd Dec 2025 (Tue) 0.7472 0.8499 0.7472 0.8499 0
1st Dec 2025 (Mon) 0.7472 0.7472 0.7472 0.70 322
28th Nov 2025 (Fri) 0.7598 0.7598 0.70 0.70 400
27th Nov 2025 (Thu) 0.7598 0.7598 0.7365 0.7597 508
26th Nov 2025 (Wed) 0.7598 0.7598 0.7365 0.7597 608
25th Nov 2025 (Tue) 0.62 0.62 0.62 0.76 900
24th Nov 2025 (Mon) 0.8634 0.8634 0.535 0.64 3,703
21st Nov 2025 (Fri) 0.57 0.85 0.57 0.85 0
20th Nov 2025 (Thu) 0.57 0.6004 0.57 0.6004 100
19th Nov 2025 (Wed) 0.57 0.64 0.57 0.6004 1,396
18th Nov 2025 (Tue) 0.63 0.63 0.473 0.57 366
17th Nov 2025 (Mon) 0.51 0.64 0.50 0.4551 3,304
14th Nov 2025 (Fri) 0.50 0.55 0.488 0.5199 1,448
13th Nov 2025 (Thu) 0.6999 0.7544 0.52 0.5772 6,940
12th Nov 2025 (Wed) 0.70 0.70 0.6825 0.6825 0
11th Nov 2025 (Tue) 0.70 0.747 0.70 0.7001 100
10th Nov 2025 (Mon) 0.62 0.6295 0.62 0.6903 366
7th Nov 2025 (Fri) 0.7402 0.774 0.7402 0.7743 2,506
6th Nov 2025 (Thu) 0.72 0.72 0.72 0.745 117
5th Nov 2025 (Wed) 0.8001 0.8001 0.75 0.75 2,304
4th Nov 2025 (Tue) 1.00 1.09 1.00 1.09 0
3rd Nov 2025 (Mon) 1.00 1.00 1.00 1.09 946
31st Oct 2025 (Fri) 1.15 1.19 1.00 0.95 3,058
30th Oct 2025 (Thu) 1.15 1.15 1.15 1.15 304
29th Oct 2025 (Wed) 1.15 1.18 1.10 1.15 86
28th Oct 2025 (Tue) 1.31 1.31 1.31 1.15 1,088
27th Oct 2025 (Mon) 1.65 1.65 1.30 1.39 411
24th Oct 2025 (Fri) 1.75 1.75 1.66 1.65 1,309
23rd Oct 2025 (Thu) 2.12 2.12 1.77 1.76 552
22nd Oct 2025 (Wed) 1.51 1.77 1.50 1.76 2,340
21st Oct 2025 (Tue) 1.45 1.45 1.45 1.36 864
20th Oct 2025 (Mon) 1.71 1.71 1.71 1.65 548
17th Oct 2025 (Fri) 1.65 1.87 1.52 1.54 1,079
16th Oct 2025 (Thu) 1.67 1.76 1.67 1.52 673
15th Oct 2025 (Wed) 2.07 2.07 1.92 1.9101 2,971
FTSE 100 Latest
Value9,751.31
Change102.28