loading

Houston American Energy Corp (HUSA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-05-02 $0.6264 $0.571 $0.0554 354,054.0 +5.54%
2025-05-01 $0.6553 $0.57 $0.0853 1,010,959.0 +1.40%
2025-04-30 $0.6071 $0.57 $0.0371 152,829.0 -4.20%
2025-04-29 $0.6308 $0.5948 $0.036 124,949.0 -2.30%
2025-04-28 $0.6306 $0.5806 $0.05 107,661.0 -2.90%
2025-04-25 $0.6386 $0.581 $0.0576 120,031.0 +2.82%
2025-04-24 $0.614 $0.5692 $0.0448 277,695.0 +9.32%
2025-04-23 $0.579 $0.5484 $0.0306 146,026.0 +2.65%
2025-04-22 $0.5497 $0.5247 $0.025 179,553.0 +0.30%
2025-04-21 $0.5838 $0.53 $0.0538 206,405.0 -5.41%
2025-04-17 $0.5876 $0.55 $0.0376 250,597.0 +3.94%
2025-04-16 $0.5645 $0.531 $0.0335 135,190.0 -2.39%
2025-04-15 $0.569 $0.5329 $0.0361 97,806.0 +0.32%
2025-04-14 $0.5959 $0.5401 $0.0558 170,994.0 -2.60%
2025-04-11 $0.5799 $0.5205 $0.0594 378,855.0 +7.24%
2025-04-10 $0.5797 $0.52 $0.0597 224,445.0 -2.00%
2025-04-09 $0.645 $0.5028 $0.1422 367,379.0 +1.95%
2025-04-08 $0.66 $0.52 $0.14 397,443.0 -11.54%
2025-04-07 $0.6899 $0.58 $0.1099 257,306.0 -0.85%
2025-04-04 $0.6893 $0.6013 $0.088 341,357.0 -7.53%

Houston American Energy Corp (HUSA) 株の年ごとの株価履歴

この詳細な分析では、Houston American Energy Corp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HUSA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、Houston American Energy Corp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Houston American Energy Corp (HUSA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-05 $0.6553 $0.57 $0.0853 1,719,067.0 +7.02%
2025-04 $0.7769 $0.5028 $0.2741 4,812,935.0 -25.97%
2025-03 $1.17 $0.72 $0.45 8,093,123.0 -32.46%
2025-02 $1.75 $1.08 $0.67 10,307,009.0 -23.49%
2025-01 $3.20 $1.30 $1.90 55,776,697.0 +15.50%

2024年のHouston American Energy Corp (HUSA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.49 $1.18 $0.31 4,073,735.0 -2.88%
2024-11 $1.60 $1.26 $0.34 7,485,892.0 +0.72%
2024-10 $1.83 $1.05 $0.78 45,390,284.0 +25.45%
2024-09 $1.12 $0.9606 $0.1594 2,894,091.0 -1.79%
2024-08 $1.64 $1.04 $0.60 28,530,950.0 -18.25%
2024-07 $1.37 $1.14 $0.23 3,049,017.0 +6.20%
2024-06 $1.34 $1.18 $0.16 3,331,388.0 -3.01%
2024-05 $1.63 $1.30 $0.33 4,787,855.0 -17.39%
2024-04 $2.57 $1.31 $1.26 37,880,980.0 +21.05%
2024-03 $1.45 $1.27 $0.18 1,391,592.0 +0.76%
2024-02 $1.58 $1.27 $0.3083 1,416,836.0 -14.84%
2024-01 $1.85 $1.53 $0.32 2,295,027.0 -13.41%

2023年のHouston American Energy Corp (HUSA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.90 $1.60 $0.2999 2,888,622.0 +2.29%
2023-11 $2.04 $1.68 $0.36 3,206,792.0 -8.85%
2023-10 $2.81 $1.67 $1.14 13,282,423.0 -1.54%
2023-09 $2.50 $1.90 $0.60 3,000,856.0 +1.04%
2023-08 $2.53 $1.73 $0.7999 2,142,315.0 -18.22%
2023-07 $2.52 $2.01 $0.51 2,593,192.0 +10.80%
2023-06 $2.62 $2.02 $0.5995 1,869,453.0 -4.91%
2023-05 $2.49 $2.07 $0.42 1,877,911.0 -0.44%
2023-04 $3.12 $2.11 $1.01 6,656,432.0 -13.13%
2023-03 $3.38 $2.30 $1.08 3,115,621.0 -20.80%
2023-02 $3.85 $3.23 $0.62 2,276,498.0 -9.67%
2023-01 $4.03 $3.15 $0.8762 2,690,112.0 +5.23%
oil_gas_ep EQT
$51.85
price up icon 2.96%
oil_gas_ep WDS
$13.29
price up icon 3.18%
oil_gas_ep EXE
$105.88
price up icon 2.37%
oil_gas_ep TPL
$1,346.39
price up icon 3.08%
oil_gas_ep CNQ
$29.01
price up icon 0.31%
oil_gas_ep OXY
$40.61
price up icon 0.42%
大文字化:     |  ボリューム (24 時間):