ストックスクリーナーアプリを入手
2.045
0.24%
-0.005
Galiano Gold Inc (GAU) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-21 | $2.13 | $1.99 | $0.145 | 811,276.0 | -0.24% |
| 2025-11-20 | $2.29 | $2.04 | $0.25 | 3,957,417.0 | -6.82% |
| 2025-11-19 | $2.27 | $2.13 | $0.14 | 3,086,009.0 | +2.33% |
| 2025-11-18 | $2.19 | $2.12 | $0.07 | 2,834,650.0 | +0.00% |
| 2025-11-17 | $2.25 | $2.12 | $0.125 | 3,860,710.0 | -1.38% |
| 2025-11-14 | $2.25 | $2.14 | $0.105 | 1,813,410.0 | -4.80% |
| 2025-11-13 | $2.39 | $2.24 | $0.1499 | 2,292,999.0 | -2.14% |
| 2025-11-12 | $2.37 | $2.21 | $0.1599 | 2,141,145.0 | +4.46% |
| 2025-11-11 | $2.32 | $2.21 | $0.115 | 1,848,213.0 | +0.00% |
| 2025-11-10 | $2.34 | $2.10 | $0.2399 | 2,924,798.0 | +9.80% |
| 2025-11-07 | $2.19 | $1.94 | $0.245 | 5,643,314.0 | -12.82% |
| 2025-11-06 | $2.46 | $2.34 | $0.1199 | 3,106,313.0 | -1.27% |
| 2025-11-05 | $2.38 | $2.31 | $0.07 | 1,329,198.0 | +3.04% |
| 2025-11-04 | $2.35 | $2.25 | $0.095 | 3,587,594.0 | -2.13% |
| 2025-11-03 | $2.45 | $2.33 | $0.12 | 1,459,881.0 | -1.67% |
| 2025-10-31 | $2.52 | $2.36 | $0.1599 | 2,259,233.0 | -3.63% |
| 2025-10-30 | $2.50 | $2.41 | $0.095 | 2,594,485.0 | +2.48% |
| 2025-10-29 | $2.61 | $2.41 | $0.1999 | 2,110,428.0 | -2.42% |
| 2025-10-28 | $2.56 | $2.40 | $0.155 | 2,887,521.0 | +0.00% |
| 2025-10-27 | $2.67 | $2.47 | $0.20 | 3,773,147.0 | -8.49% |
| 2025-10-24 | $2.84 | $2.67 | $0.1685 | 2,022,283.0 | -0.73% |
| 2025-10-23 | $2.78 | $2.71 | $0.075 | 2,418,263.0 | +3.41% |
| 2025-10-22 | $2.66 | $2.48 | $0.18 | 2,401,958.0 | +1.93% |
Galiano Gold Inc (GAU) 株の年ごとの株価履歴
この詳細な分析では、Galiano Gold Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGAU株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Galiano Gold Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のGaliano Gold Inc (GAU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $2.46 | $1.94 | $0.5199 | 40,696,927.0 | -14.44% |
| 2025-10 | $3.12 | $2.14 | $0.975 | 80,878,370.0 | +9.13% |
| 2025-09 | $2.72 | $2.13 | $0.59 | 73,342,576.0 | +0.92% |
| 2025-08 | $2.19 | $1.33 | $0.855 | 54,341,054.0 | +63.16% |
| 2025-07 | $1.53 | $1.26 | $0.27 | 24,943,521.0 | +4.72% |
| 2025-06 | $1.56 | $1.22 | $0.34 | 35,134,330.0 | -5.22% |
| 2025-05 | $1.66 | $1.19 | $0.47 | 21,336,922.0 | +0.75% |
| 2025-04 | $1.41 | $1.00 | $0.41 | 22,558,597.0 | +7.26% |
| 2025-03 | $1.43 | $1.13 | $0.30 | 17,726,226.0 | +9.73% |
| 2025-02 | $1.36 | $1.09 | $0.275 | 13,277,561.0 | +0.89% |
| 2025-01 | $1.33 | $1.07 | $0.256 | 17,929,662.0 | -8.94% |
2024年のGaliano Gold Inc (GAU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.43 | $1.19 | $0.24 | 8,896,330.0 | -13.48% |
| 2024-11 | $1.77 | $1.33 | $0.44 | 13,987,782.0 | -17.54% |
| 2024-10 | $1.85 | $1.30 | $0.55 | 18,601,146.0 | +20.42% |
| 2024-09 | $1.55 | $1.29 | $0.26 | 12,428,822.0 | -2.74% |
| 2024-08 | $1.83 | $1.24 | $0.59 | 23,221,460.0 | -19.78% |
| 2024-07 | $2.00 | $1.67 | $0.33 | 25,039,730.0 | +5.81% |
| 2024-06 | $1.85 | $1.50 | $0.35 | 19,370,301.0 | -6.52% |
| 2024-05 | $1.90 | $1.59 | $0.31 | 39,236,883.0 | +15.00% |
| 2024-04 | $1.73 | $1.31 | $0.42 | 42,007,822.0 | +14.29% |
| 2024-03 | $1.41 | $0.9059 | $0.5041 | 15,706,034.0 | +47.35% |
| 2024-02 | $1.04 | $0.80 | $0.24 | 6,260,478.0 | +9.21% |
| 2024-01 | $1.09 | $0.86 | $0.23 | 7,192,326.0 | -7.44% |
2023年のGaliano Gold Inc (GAU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.9999 | $0.6007 | $0.3992 | 13,244,582.0 | +45.47% |
| 2023-11 | $0.65 | $0.52 | $0.13 | 3,723,740.0 | +21.97% |
| 2023-10 | $0.61 | $0.52 | $0.09 | 3,180,223.0 | -10.01% |
| 2023-09 | $0.7099 | $0.58 | $0.1299 | 2,890,247.0 | -7.26% |
| 2023-08 | $0.642 | $0.571 | $0.071 | 3,491,876.0 | +2.72% |
| 2023-07 | $0.67 | $0.5507 | $0.1193 | 4,336,816.0 | +4.69% |
| 2023-06 | $0.63 | $0.5487 | $0.0813 | 3,834,792.0 | +4.91% |
| 2023-05 | $0.7398 | $0.537 | $0.2028 | 7,096,924.0 | -9.27% |
| 2023-04 | $0.72 | $0.5811 | $0.1389 | 8,019,211.0 | +6.31% |
| 2023-03 | $0.587 | $0.46 | $0.127 | 6,995,777.0 | +12.15% |
| 2023-02 | $0.62 | $0.48 | $0.14 | 7,535,139.0 | -14.74% |
| 2023-01 | $0.63 | $0.5005 | $0.1295 | 6,800,773.0 | +17.31% |
1.10%
1.31%
大文字化:
|
ボリューム (24 時間):