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
20th May 2026 (Wed) 0.15 0.15 0.11 0.1246 12,999
19th May 2026 (Tue) 0.19 0.20 0.1401 0.145 4,225
18th May 2026 (Mon) 0.29 0.29 0.2012 0.19 4,647
15th May 2026 (Fri) 0.2525 0.2525 0.2107 0.211 6,219
14th May 2026 (Thu) 0.29 0.3155 0.24 0.25 8,491
13th May 2026 (Wed) 0.33 0.3377 0.261 0.28 4,719
12th May 2026 (Tue) 0.4551 0.4688 0.27 0.34 51,181
11th May 2026 (Mon) 0.485 0.52 0.451 0.49 3,566
8th May 2026 (Fri) 0.518 0.60 0.423 0.5284 36,938
7th May 2026 (Thu) 0.547 0.547 0.45 0.49 6,815
6th May 2026 (Wed) 0.5701 0.6098 0.55 0.532 16,298
5th May 2026 (Tue) 0.553 0.6188 0.5055 0.56 23,073
4th May 2026 (Mon) 0.7342 0.7342 0.45 0.50 284,995
1st May 2026 (Fri) 0.37 0.43 0.3422 0.3483 18,887
30th Apr 2026 (Thu) 0.2432 0.3203 0.24 0.305 8,129
29th Apr 2026 (Wed) 0.2512 0.2688 0.23 0.2425 98,014
28th Apr 2026 (Tue) 0.321 0.321 0.19 0.23 42,863
27th Apr 2026 (Mon) 0.445 0.4987 0.3021 0.42 71,430
24th Apr 2026 (Fri) 0.13 0.426 0.112 0.3802 267,339
23rd Apr 2026 (Thu) 0.0723 0.2199 0.064 0.0855 163,596
22nd Apr 2026 (Wed) 0.1373 0.1998 0.0501 0.064 14,378
21st Apr 2026 (Tue) 0.2099 0.2099 0.0202 0.127 15,869
20th Apr 2026 (Mon) 0.28 0.28 0.2001 0.23 36,951
17th Apr 2026 (Fri) 0.235 0.27 0.225 0.2339 3,346
16th Apr 2026 (Thu) 0.2301 0.27 0.20 0.23 42,419
15th Apr 2026 (Wed) 0.35 0.35 0.20 0.30 3,390
14th Apr 2026 (Tue) 0.38 0.38 0.35 0.39 2,750
13th Apr 2026 (Mon) 0.3901 0.3901 0.39 0.39 1,823
10th Apr 2026 (Fri) 0.3901 0.3901 0.3901 0.39 200
9th Apr 2026 (Thu) 0.38 0.38 0.38 0.41 310
8th Apr 2026 (Wed) 0.49 0.49 0.39 0.40 31,631
7th Apr 2026 (Tue) 0.40 0.49 0.40 0.49 422
6th Apr 2026 (Mon) 0.40 0.4394 0.40 0.4394 657
3rd Apr 2026 (Fri) 0.36 0.44 0.36 0.44 15,046
2nd Apr 2026 (Thu) 0.36 0.44 0.36 0.44 15,046
1st Apr 2026 (Wed) 0.4712 0.4712 0.4151 0.4599 558
31st Mar 2026 (Tue) 0.48 0.48 0.36 0.4499 2,864
30th Mar 2026 (Mon) 0.53 0.53 0.40 0.48 12,825
27th Mar 2026 (Fri) 0.50 0.56 0.50 0.59 2,910
26th Mar 2026 (Thu) 0.60 0.60 0.50 0.57 9,569
25th Mar 2026 (Wed) 0.68 0.68 0.63 0.60 7,828
24th Mar 2026 (Tue) 0.73 0.73 0.62 0.6799 15,772
23rd Mar 2026 (Mon) 0.65 0.845 0.6499 0.72 1,453
FTSE 100 Latest
Value10,443.47
Change11.13