U.S. GoldMining Inc.
USGONASDAQBasic Materials● Active
$8.58
$-0.36(-3.98%)
Market Cap$114514151
P/E Ratio—
52W High$17.98
52W Low$7.42
U.S. GoldMining Inc.（USGO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
usgo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.98
Jan 26, 2026
-52.3% from here
5-Year Low5Y
$4.91
Oct 31, 2023
+74.7% from low
IPO Priceadj.
$9.04
Apr 20, 2023
-5.1% since IPO
1 Year Ago
$9.72
Jun 9, 2025
-11.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · USGO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.04 | $9.05 | $8.37 | $8.53 | $8.53 | 71K | -5.70% |
| Jun 5, 2026 | $9.52 | $9.80 | $8.73 | $8.93 | $8.93 | 47K | -6.20% |
| Jun 4, 2026 | $9.28 | $9.89 | $9.28 | $9.72 | $9.72 | 41K | +4.74% |
| Jun 3, 2026 | $9.77 | $9.92 | $9.31 | $9.31 | $9.31 | 64K | -4.71% |
| Jun 2, 2026 | $9.81 | $10.06 | $9.72 | $9.83 | $9.83 | 42K | +0.20% |
| Jun 1, 2026 | $10.20 | $10.24 | $9.61 | $9.70 | $9.70 | 62K | -4.90% |
| May 29, 2026 | $10.12 | $10.52 | $9.80 | $10.20 | $10.20 | 106K | +0.79% |
| May 28, 2026 | $10.35 | $10.54 | $10.03 | $10.11 | $10.11 | 67K | -2.32% |
| May 27, 2026 | $10.88 | $11.01 | $10.34 | $10.34 | $10.34 | 28K | -4.96% |
| May 26, 2026 | $10.57 | $11.03 | $10.43 | $10.94 | $10.94 | 30K | +3.50% |
| May 22, 2026 | $10.91 | $11.71 | $10.28 | $10.38 | $10.38 | 48K | -4.86% |
| May 21, 2026 | $10.99 | $11.26 | $10.57 | $10.85 | $10.85 | 39K | -1.27% |
| May 20, 2026 | $11.00 | $11.34 | $10.75 | $11.07 | $11.07 | 48K | +0.64% |
| May 19, 2026 | $12.10 | $12.15 | $10.83 | $10.85 | $10.85 | 71K | -10.33% |
| May 18, 2026 | $12.69 | $12.74 | $12.12 | $12.12 | $12.12 | 62K | -4.49% |
| May 15, 2026 | $12.85 | $12.91 | $12.61 | $12.65 | $12.65 | 55K | -1.56% |
| May 14, 2026 | $13.11 | $13.23 | $12.95 | $12.98 | $12.98 | 76K | -0.99% |
| May 13, 2026 | $13.16 | $13.33 | $13.05 | $13.19 | $13.19 | 24K | +0.23% |
| May 12, 2026 | $13.49 | $13.49 | $13.11 | $13.25 | $13.25 | 63K | -1.78% |
| May 11, 2026 | $13.60 | $13.65 | $13.31 | $13.50 | $13.50 | 53K | -0.74% |
Showing 1–20 of 786 records
Annual Stock Price Performance · USGO
Jan 1 → Dec 31 · 4 years2026-3.3%$8.82 → $8.53
-3.3%
2025+3.6%$8.51 → $8.82
+3.6%
2024+14.8%$7.50 → $8.61
+14.8%
2023-23.1%$9.50 → $7.30
-23.1%
Best Year2024 · +14.8%
Worst Year2023 · -23.1%
Positive Years2 / 4
Avg Annual Return-2.0%
4Y Total Return-10.3%
4Y CAGR~-2.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.79+0.00%
Mkt Cap $233.1B
BHP Group Limited
BHP
$84.27+0.00%
Mkt Cap $214.1B
Rio Tinto Group
RIO
$101.39+0.00%
Mkt Cap $164.7B
Southern Copper Corporation
SCCO
$171.82+0.00%
Mkt Cap $143.4B
Agnico Eagle Mines Limited
AEM.TO
$228.04+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.65+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.43+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.58+0.00%
Mkt Cap $92.8B
Agnico Eagle Mines Limited
AEM
$163.33+0.00%
Mkt Cap $81.8B
The Sherwin-Williams Company
SHW
$300.88+0.00%
Mkt Cap $74.2BWhat If You Invested in USGO?
If you invested $1,000 in USGO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$949
Total Return-5.1%
CAGR~-1.7% / yr
Profit$-51
Based on Apr 20, 2023 · $9.04Split & 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. GoldMining Inc.（USGO）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 $8.58。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
USGO 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。
USGO 历史股价FMP 日线复权 OHLCV