U.S. Gold Corp.
USAUNASDAQBasic Materials● Active
$13.95
+$0.19(+1.38%)
Market Cap$230191224
P/E Ratio—
52W High$23.75
52W Low$10.09
U.S. Gold Corp.（USAU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
usau · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.75
Jan 26, 2026
-41.3% from here
5-Year Low5Y
$2.92
Oct 12, 2023
+377.7% from low
IPO Priceadj.
$282.50
Mar 17, 1980
-95.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · USAU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.00 | $14.25 | $13.77 | $13.95 | $13.95 | 216K | -0.36% |
| Jun 5, 2026 | $15.57 | $15.66 | $13.75 | $13.76 | $13.76 | 473K | -11.62% |
| Jun 4, 2026 | $15.50 | $16.02 | $15.50 | $15.67 | $15.67 | 122K | +1.10% |
| Jun 3, 2026 | $15.62 | $15.77 | $15.20 | $15.41 | $15.41 | 142K | -1.34% |
| Jun 2, 2026 | $15.78 | $16.20 | $15.50 | $15.81 | $15.81 | 219K | +0.19% |
| Jun 1, 2026 | $15.92 | $16.07 | $15.26 | $15.80 | $15.80 | 258K | -0.75% |
| May 29, 2026 | $15.71 | $16.41 | $15.52 | $16.14 | $16.14 | 340K | +2.74% |
| May 28, 2026 | $15.20 | $15.83 | $14.91 | $15.68 | $15.68 | 107K | +3.16% |
| May 27, 2026 | $15.70 | $15.79 | $15.23 | $15.36 | $15.36 | 153K | -2.17% |
| May 26, 2026 | $15.82 | $16.02 | $15.66 | $16.02 | $16.02 | 126K | +1.26% |
| May 22, 2026 | $15.32 | $15.73 | $15.30 | $15.48 | $15.48 | 113K | +1.04% |
| May 21, 2026 | $15.48 | $15.67 | $15.12 | $15.24 | $15.24 | 145K | -1.55% |
| May 20, 2026 | $14.82 | $15.70 | $14.76 | $15.48 | $15.48 | 249K | +4.45% |
| May 19, 2026 | $15.25 | $15.25 | $14.71 | $14.74 | $14.74 | 210K | -3.34% |
| May 18, 2026 | $15.89 | $16.03 | $15.27 | $15.43 | $15.43 | 170K | -2.89% |
| May 15, 2026 | $16.51 | $16.51 | $15.54 | $15.89 | $15.89 | 190K | -3.76% |
| May 14, 2026 | $17.70 | $17.70 | $16.94 | $16.97 | $16.97 | 135K | -4.12% |
| May 13, 2026 | $17.64 | $18.07 | $17.25 | $17.72 | $17.72 | 154K | +0.45% |
| May 12, 2026 | $17.45 | $17.84 | $16.97 | $17.69 | $17.69 | 209K | +1.38% |
| May 11, 2026 | $17.12 | $18.24 | $17.12 | $17.78 | $17.78 | 258K | +3.86% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · USAU
Jan 1 → Dec 31 · 6 years2026-29.0%$19.64 → $13.95
-29.0%
2025+216.6%$6.13 → $19.41
+216.6%
2024+44.2%$4.25 → $6.13
+44.2%
2023-13.1%$4.89 → $4.25
-13.1%
2022-46.2%$8.93 → $4.80
-46.2%
2021-23.5%$11.73 → $8.97
-23.5%
Best Year2025 · +216.6%
Worst Year2022 · -46.2%
Positive Years2 / 6
Avg Annual Return+24.8%
6Y Total Return+18.9%
6Y CAGR~+2.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in USAU?
If you invested $1,000 in USAU at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$49
Total Return-95.1%
CAGR~-6.3% / yr
Profit$-951
Based on Mar 17, 1980 · $282.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
U.S. Gold Corp.（USAU）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
USAU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
USAU 历史股价FMP 日线复权 OHLCV