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
6th Feb 2026 (Fri) 1.30 1.50 1.25 1.40 968
5th Feb 2026 (Thu) 1.61 1.61 1.10 1.27 1,735
4th Feb 2026 (Wed) 1.95 3.00 1.56 1.60 47,603
3rd Feb 2026 (Tue) 1.56 2.59 1.50 1.57 14,095
2nd Feb 2026 (Mon) 1.21 1.38 1.20 1.22 443
30th Jan 2026 (Fri) 2.17 2.28 1.62 1.66 308
29th Jan 2026 (Thu) 2.24 2.51 2.24 2.51 1,197
28th Jan 2026 (Wed) 2.75 2.75 2.56 2.50 4,657
27th Jan 2026 (Tue) 3.22 3.33 2.06 2.50 1,402
26th Jan 2026 (Mon) 3.70 4.03 3.16 3.33 5,693
23rd Jan 2026 (Fri) 1.86 3.23 1.86 3.02 11,173
22nd Jan 2026 (Thu) 1.91 1.96 1.73 1.87 8,208
21st Jan 2026 (Wed) 1.80 2.36 1.80 1.95 8,114
20th Jan 2026 (Tue) 0.69 1.00 0.65 0.8464 9,065
19th Jan 2026 (Mon) 0.65 0.65 0.545 0.545 0
16th Jan 2026 (Fri) 0.65 0.65 0.545 0.545 0
15th Jan 2026 (Thu) 0.65 0.67 0.65 0.63 627
14th Jan 2026 (Wed) 0.50 0.62 0.50 0.55 2,152
13th Jan 2026 (Tue) 0.548 0.548 0.548 0.46 7,193
12th Jan 2026 (Mon) 0.55 0.55 0.50 0.46 650
9th Jan 2026 (Fri) 0.51 0.51 0.51 0.475 164
8th Jan 2026 (Thu) 0.4753 0.50 0.4609 0.50 1,193
7th Jan 2026 (Wed) 0.50 0.50 0.4862 0.4862 0
6th Jan 2026 (Tue) 0.50 0.50 0.50 0.495 15
5th Jan 2026 (Mon) 0.5578 0.5578 0.412 0.585 385
2nd Jan 2026 (Fri) 0.72 0.72 0.632 0.632 2,495
1st Jan 2026 (Thu) 0.72 0.72 0.63 0.669 214
31st Dec 2025 (Wed) 0.72 0.72 0.63 0.669 214
30th Dec 2025 (Tue) 0.75 0.75 0.75 0.733 601
29th Dec 2025 (Mon) 0.56 0.615 0.56 0.615 132
26th Dec 2025 (Fri) 0.56 0.598 0.56 0.598 15
25th Dec 2025 (Thu) 0.56 0.6049 0.56 0.6049 0
24th Dec 2025 (Wed) 0.56 0.6049 0.56 0.6049 0
23rd Dec 2025 (Tue) 0.56 0.59 0.56 0.61 238
22nd Dec 2025 (Mon) 0.59 0.59 0.59 0.56 1,011
19th Dec 2025 (Fri) 0.46 0.46 0.46 0.53 300
18th Dec 2025 (Thu) 0.5321 0.61 0.5321 0.61 200
17th Dec 2025 (Wed) 0.6318 0.6318 0.525 0.65 629
16th Dec 2025 (Tue) 0.5687 0.5994 0.5687 0.5675 300
15th Dec 2025 (Mon) 0.64 0.64 0.4775 0.47 300
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
FTSE 100 Latest
Value10,369.75
Change60.53