Scarica l'app Stockscreener
6.27
0.32%
0.02
Dopo l'orario di chiusura:
6.27
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di U S Gold Corp (USAU)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-05 | $6.38 | $6.18 | $0.20 | 92,496.0 | +0.32% |
| 2024-11-04 | $6.27 | $6.05 | $0.22 | 54,522.0 | +2.12% |
| 2024-11-01 | $6.27 | $6.04 | $0.23 | 83,069.0 | -0.49% |
| 2024-10-31 | $6.30 | $6.00 | $0.30 | 83,443.0 | -2.69% |
| 2024-10-30 | $6.42 | $6.29 | $0.1311 | 62,023.0 | -1.10% |
| 2024-10-29 | $6.45 | $6.15 | $0.2977 | 83,046.0 | +5.10% |
| 2024-10-28 | $6.16 | $6.00 | $0.16 | 70,937.0 | +1.16% |
| 2024-10-25 | $6.15 | $6.01 | $0.14 | 49,034.0 | -2.91% |
| 2024-10-24 | $6.21 | $6.01 | $0.2023 | 114,371.0 | +0.16% |
| 2024-10-23 | $6.36 | $5.97 | $0.3904 | 119,811.0 | -3.59% |
| 2024-10-22 | $6.46 | $6.30 | $0.16 | 82,695.0 | +0.16% |
| 2024-10-21 | $6.75 | $6.22 | $0.53 | 248,152.0 | -1.39% |
| 2024-10-18 | $6.58 | $6.02 | $0.56 | 284,875.0 | +8.17% |
| 2024-10-17 | $6.05 | $5.93 | $0.12 | 44,516.0 | +0.84% |
| 2024-10-16 | $6.05 | $5.90 | $0.15 | 48,845.0 | +0.68% |
| 2024-10-15 | $5.94 | $5.76 | $0.18 | 49,278.0 | +0.17% |
| 2024-10-14 | $5.95 | $5.83 | $0.1231 | 71,430.0 | -0.34% |
| 2024-10-11 | $6.10 | $5.85 | $0.25 | 146,053.0 | +2.25% |
| 2024-10-10 | $5.80 | $5.50 | $0.30 | 61,589.0 | +3.76% |
| 2024-10-09 | $5.59 | $5.45 | $0.1389 | 36,488.0 | +0.18% |
| 2024-10-08 | $5.75 | $5.44 | $0.31 | 65,199.0 | -2.11% |
U S Gold Corp Stock (USAU) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni U S Gold Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni USAU. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni U S Gold Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
U S Gold Corp Storia dei prezzi delle azioni (USAU) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $6.38 | $6.04 | $0.34 | 322,583.0 | +1.95% |
| 2024-10 | $6.75 | $5.44 | $1.31 | 2,042,895.0 | +5.85% |
| 2024-09 | $6.10 | $5.04 | $1.06 | 1,791,920.0 | +4.87% |
| 2024-08 | $5.89 | $4.71 | $1.18 | 1,357,950.0 | -5.14% |
| 2024-07 | $6.74 | $5.07 | $1.67 | 2,027,555.0 | +12.96% |
| 2024-06 | $6.10 | $5.01 | $1.09 | 2,420,120.0 | -11.32% |
| 2024-05 | $7.06 | $4.13 | $2.93 | 3,991,404.0 | +39.47% |
| 2024-04 | $5.00 | $3.77 | $1.23 | 2,141,254.0 | +13.90% |
| 2024-03 | $3.99 | $3.29 | $0.70 | 986,959.0 | +7.31% |
| 2024-02 | $3.78 | $3.20 | $0.58 | 361,378.0 | -7.57% |
| 2024-01 | $4.38 | $3.50 | $0.88 | 656,972.0 | -12.94% |
U S Gold Corp Storia dei prezzi delle azioni (USAU) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $4.41 | $3.34 | $1.07 | 946,268.0 | +27.63% |
| 2023-11 | $3.62 | $3.05 | $0.5699 | 481,685.0 | +0.00% |
| 2023-10 | $3.77 | $2.92 | $0.8498 | 797,539.0 | +7.07% |
| 2023-09 | $3.93 | $3.05 | $0.8798 | 945,145.0 | -19.01% |
| 2023-08 | $4.50 | $3.70 | $0.795 | 674,202.0 | -14.29% |
| 2023-07 | $4.57 | $4.10 | $0.4733 | 950,600.0 | +0.67% |
| 2023-06 | $4.89 | $4.00 | $0.8899 | 1,682,599.0 | +12.09% |
| 2023-05 | $4.50 | $3.60 | $0.8999 | 1,779,068.0 | -7.89% |
| 2023-04 | $7.48 | $4.10 | $3.38 | 5,302,932.0 | -22.76% |
| 2023-03 | $6.53 | $3.83 | $2.70 | 2,061,548.0 | +34.13% |
| 2023-02 | $4.71 | $3.91 | $0.80 | 319,569.0 | -9.76% |
| 2023-01 | $5.30 | $4.55 | $0.75 | 453,882.0 | -3.96% |
U S Gold Corp Storia dei prezzi delle azioni (USAU) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $4.98 | $4.09 | $0.8899 | 488,036.0 | +13.21% |
| 2022-11 | $4.45 | $3.56 | $0.89 | 476,555.0 | +14.91% |
| 2022-10 | $4.30 | $3.50 | $0.80 | 327,102.0 | -1.60% |
| 2022-09 | $4.50 | $3.50 | $1.00 | 429,355.0 | +3.88% |
| 2022-08 | $4.60 | $3.61 | $0.99 | 429,527.0 | -13.01% |
| 2022-07 | $4.53 | $3.50 | $1.03 | 568,353.0 | -1.19% |
| 2022-06 | $5.47 | $3.71 | $1.76 | 808,389.0 | -12.50% |
| 2022-05 | $5.95 | $3.91 | $2.04 | 604,527.0 | -15.04% |
| 2022-04 | $7.14 | $5.00 | $2.14 | 1,650,959.0 | -19.29% |
| 2022-03 | $10.10 | $6.71 | $3.39 | 2,974,594.0 | +0.00% |
| 2022-02 | $7.65 | $6.16 | $1.49 | 629,808.0 | +5.58% |
| 2022-01 | $8.93 | $6.01 | $2.92 | 837,453.0 | -26.09% |
0.30%
0.07%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):