Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	USAU	4.44	4.45	4.28	4.35	-0.05	22,519	168	4.35	4.49
2024-05-02	Q	USAU	4.35	4.49	4.24	4.41	0.07	77,965	270	3.58	4.87
2024-05-01	Q	USAU	4.22	4.415	4.1251	4.34	0.16	46,591	226	4.00	4.49
2024-04-30	Q	USAU	4.22	4.25	4.025	4.18	-0.12	42,112	239	4.09	4.35
2024-04-29	Q	USAU	4.45	4.45	4.2301	4.30	-0.12	47,768	305	3.94	4.87
2024-04-26	Q	USAU	4.15	4.48	4.15	4.42	0.32	83,550	310	4.45	4.49
2024-04-25	Q	USAU	4.10	4.1899	3.95	4.10	0.0446	61,681	277	3.71	4.46
2024-04-24	Q	USAU	4.11	4.15	3.95	4.05	-0.075	35,641	242	4.00	4.60
2024-04-23	Q	USAU	4.03	4.1955	4.00	4.125	0.06	51,079	305	3.99	4.50
2024-04-22	Q	USAU	4.28	4.38	4.00	4.09	-0.28	116,441	425	3.81	4.50
2024-04-19	Q	USAU	4.10	4.417	4.04	4.37	0.29	164,230	556	4.05	4.49
2024-04-18	Q	USAU	4.08	4.17	3.92	4.08	0.14	59,486	284	4.01	4.15
2024-04-17	Q	USAU	3.92	4.09	3.8124	3.94	0.04	49,876	241	3.80	4.85
2024-04-16	Q	USAU	3.95	3.95	3.80	3.90	-0.04	61,465	222	3.75	4.27
2024-04-15	Q	USAU	4.11	4.274	3.825	3.93	-0.50	176,266	607	3.32	4.38
2024-04-12	Q	USAU	4.75	5.00	4.26	4.43	-0.208	178,466	704	4.24	4.95
2024-04-11	Q	USAU	4.52	4.769	4.51	4.64	0.03	65,772	397	4.20	5.14
2024-04-10	Q	USAU	4.70	4.70	4.22	4.61	-0.10	111,943	386	4.50	4.75
2024-04-09	Q	USAU	4.37	4.74	4.33	4.725	0.42	143,036	554	4.14	4.73
2024-04-08	Q	USAU	4.10	4.3299	4.10	4.31	0.22	104,583	336	4.00	4.36
2024-04-05	Q	USAU	4.01	4.1946	3.981	4.0934	0.0034	94,809	389	3.50	4.19
2024-04-04	Q	USAU	4.24	4.31	4.02	4.09	-0.13	99,486	415	3.80	4.58
2024-04-03	Q	USAU	4.09	4.22	3.96	4.22	0.23	95,152	356	4.14	4.87
2024-04-02	Q	USAU	4.05	4.24	3.85	3.99	0.03	176,133	670	3.62	4.16
2024-04-01	Q	USAU	3.94	4.07	3.7701	3.93	0.26	130,358	586	3.86	4.10
2024-03-29	Q	USAU	3.61	3.75	3.60	3.67	0.07	0	0	3.61	3.95
2024-03-28	Q	USAU	3.61	3.75	3.60	3.67	0.07	62,242	212	3.61	3.95
2024-03-27	Q	USAU	3.53	3.71	3.53	3.61	0.02	49,594	239	3.50	3.75
2024-03-26	Q	USAU	3.7138	3.79	3.49	3.5574	-0.1226	60,380	255	3.46	3.70
2024-03-25	Q	USAU	3.73	3.91	3.63	3.63	-0.04	77,587	265	3.57	4.04
2024-03-22	Q	USAU	3.50	3.68	3.485	3.67	0.21	60,708	264	3.55	4.16
2024-03-21	Q	USAU	3.61	3.655	3.46	3.46	-0.10	36,980	143	3.46	3.85
2024-03-20	Q	USAU	3.525	3.6301	3.40	3.56	0.11	22,696	150	3.33	4.00
2024-03-19	Q	USAU	3.5001	3.69	3.45	3.45	-0.05	38,267	186	3.33	4.00
2024-03-18	Q	USAU	3.52	3.72	3.48	3.50	-0.06	36,688	203	3.44	4.60
2024-03-15	Q	USAU	3.66	3.7299	3.47	3.56	-0.12	29,819	208	3.27	4.45
2024-03-14	Q	USAU	3.89	3.99	3.6201	3.68	-0.165	33,450	148	3.27	4.00
2024-03-13	Q	USAU	3.72	3.90	3.72	3.85	0.08	39,745	218	3.72	4.00
2024-03-12	Q	USAU	3.89	3.89	3.72	3.77	-0.12	31,671	188	3.27	3.88
2024-03-11	Q	USAU	3.85	3.98	3.77	3.89	0.19	133,753	464	3.30	4.00
2024-03-08	Q	USAU	3.79	3.79	3.60	3.70	0.20	50,201	249	3.40	3.89
2024-03-07	Q	USAU	3.70	3.7267	3.4401	3.50	-0.15	61,157	365	3.11	3.80
2024-03-06	Q	USAU	3.58	3.7999	3.58	3.65	0.055	31,737	241	3.34	3.89
2024-03-05	Q	USAU	3.59	3.6499	3.5401	3.595	0.005	24,171	150	2.89	4.00
2024-03-04	Q	USAU	3.48	3.6992	3.47	3.59	0.05	46,216	288	3.38	4.00
2024-03-01	Q	USAU	3.45	3.65	3.29	3.61	0.19	61,724	283	3.07	4.00
2024-02-29	Q	USAU	3.38	3.45	3.38	3.42	0.0599	7,903	121	3.20	3.70
2024-02-28	Q	USAU	3.45	3.45	3.3306	3.375	-0.005	8,751	78	3.34	3.89
2024-02-27	Q	USAU	3.48	3.48	3.2901	3.38	-0.03	23,008	105	3.20	3.96
2024-02-26	Q	USAU	3.38	3.42	3.31	3.39	0.01	17,542	143	2.93	3.42
2024-02-23	Q	USAU	3.36	3.49	3.33	3.38	0.03	14,366	97	3.31	3.48
2024-02-22	Q	USAU	3.46	3.48	3.33	3.33	-0.12	13,111	89	3.31	3.49
2024-02-21	Q	USAU	3.4999	3.50	3.40	3.40	-0.04	6,991	91	3.11	3.50
2024-02-20	Q	USAU	3.50	3.50	3.368	3.42	-0.02	27,353	115	3.20	3.50
2024-02-19	Q	USAU	3.4301	3.50	3.4301	3.44	0.07	0	0	3.16	3.50
2024-02-16	Q	USAU	3.4301	3.50	3.4301	3.44	0.07	6,624	70	3.16	3.50
2024-02-15	Q	USAU	3.30	3.48	3.30	3.43	0.16	10,932	95	3.20	4.12
2024-02-14	Q	USAU	3.35	3.355	3.27	3.32	0.06	16,794	105	3.30	3.80
2024-02-13	Q	USAU	3.45	3.51	3.20	3.20	-0.25	23,373	174	3.20	4.12
2024-02-12	Q	USAU	3.50	3.5199	3.45	3.45	-0.04	10,530	97	3.45	4.07
2024-02-09	Q	USAU	3.51	3.5237	3.45	3.49	0.02	22,272	134	3.45	4.07
2024-02-08	Q	USAU	3.47	3.5301	3.47	3.47		17,042	144	3.47	4.07
2024-02-07	Q	USAU	3.53	3.58	3.47	3.47	-0.065	26,994	155	3.47	3.86