ストックスクリーナーアプリを入手
0.76
5.67%
0.0408
プレマーケット:
.78
0.02
+2.63%
i-80 Gold Corp (IAUX) 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 |
|---|---|---|---|---|---|
| 2025-08-22 | $0.76 | $0.71 | $0.05 | 5,540,164.0 | +5.67% |
| 2025-08-21 | $0.722 | $0.6755 | $0.0465 | 2,694,621.0 | +6.31% |
| 2025-08-20 | $0.7099 | $0.675 | $0.0349 | 2,871,455.0 | -1.61% |
| 2025-08-19 | $0.7195 | $0.6649 | $0.0546 | 4,806,647.0 | -3.15% |
| 2025-08-18 | $0.715 | $0.688 | $0.027 | 4,193,129.0 | +3.51% |
| 2025-08-15 | $0.708 | $0.6231 | $0.0849 | 20,073,096.0 | +6.90% |
| 2025-08-14 | $0.65 | $0.58 | $0.07 | 6,582,842.0 | +10.77% |
| 2025-08-13 | $0.60 | $0.578 | $0.022 | 3,681,308.0 | -0.82% |
| 2025-08-12 | $0.6127 | $0.573 | $0.0397 | 3,014,751.0 | -2.36% |
| 2025-08-11 | $0.6156 | $0.5824 | $0.0332 | 4,217,608.0 | -2.84% |
| 2025-08-08 | $0.6225 | $0.5899 | $0.0326 | 7,790,030.0 | +4.71% |
| 2025-08-07 | $0.6203 | $0.583 | $0.0373 | 5,648,642.0 | +1.59% |
| 2025-08-06 | $0.5992 | $0.5715 | $0.0277 | 3,393,078.0 | +0.17% |
| 2025-08-05 | $0.5899 | $0.5702 | $0.0197 | 2,591,848.0 | -2.08% |
| 2025-08-04 | $0.595 | $0.5751 | $0.0199 | 1,667,728.0 | +4.65% |
| 2025-08-01 | $0.5753 | $0.561 | $0.0143 | 3,154,687.0 | +0.61% |
| 2025-07-31 | $0.57 | $0.5501 | $0.0199 | 2,068,115.0 | +0.68% |
| 2025-07-30 | $0.5876 | $0.5555 | $0.0321 | 4,385,391.0 | -3.92% |
| 2025-07-29 | $0.6073 | $0.5751 | $0.0322 | 4,026,954.0 | -1.85% |
| 2025-07-28 | $0.6376 | $0.59 | $0.0476 | 5,170,889.0 | -4.65% |
i-80 Gold Corp (IAUX) 株の年ごとの株価履歴
この詳細な分析では、i-80 Gold 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IAUX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、i-80 Gold 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i-80 Gold Corp (IAUX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $0.76 | $0.561 | $0.199 | 87,461,798.0 | +35.62% |
| 2025-07 | $0.6799 | $0.5501 | $0.1298 | 75,447,659.0 | -6.35% |
| 2025-06 | $0.7318 | $0.5083 | $0.2235 | 279,655,041.0 | +18.94% |
| 2025-05 | $0.65 | $0.4822 | $0.1678 | 186,959,961.0 | -18.09% |
| 2025-04 | $0.6666 | $0.4922 | $0.1744 | 101,916,397.0 | +5.57% |
| 2025-03 | $0.81 | $0.581 | $0.229 | 84,920,162.0 | -24.82% |
| 2025-02 | $0.8497 | $0.55 | $0.2997 | 73,719,690.0 | +36.66% |
| 2025-01 | $0.6364 | $0.5109 | $0.1255 | 58,613,597.0 | +16.76% |
2024年のi-80 Gold Corp (IAUX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.6599 | $0.481 | $0.1789 | 133,938,976.0 | -23.59% |
| 2024-11 | $1.09 | $0.3391 | $0.7509 | 370,901,711.0 | -40.01% |
| 2024-10 | $1.25 | $1.02 | $0.23 | 102,671,207.0 | -9.48% |
| 2024-09 | $1.26 | $0.9306 | $0.3294 | 125,204,032.0 | +9.43% |
| 2024-08 | $1.14 | $0.7641 | $0.3759 | 95,006,435.0 | +0.95% |
| 2024-07 | $1.19 | $1.01 | $0.1799 | 60,828,231.0 | -2.78% |
| 2024-06 | $1.15 | $0.964 | $0.186 | 88,505,159.0 | -0.92% |
| 2024-05 | $1.44 | $1.03 | $0.41 | 106,754,038.0 | -7.63% |
| 2024-04 | $1.51 | $1.15 | $0.36 | 86,961,120.0 | -11.94% |
| 2024-03 | $1.64 | $1.23 | $0.4075 | 64,063,870.0 | +6.35% |
| 2024-02 | $1.68 | $1.23 | $0.4499 | 39,778,752.0 | -21.25% |
| 2024-01 | $1.80 | $1.41 | $0.395 | 47,998,119.0 | -9.09% |
2023年のi-80 Gold Corp (IAUX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.88 | $1.41 | $0.47 | 41,198,712.0 | +8.64% |
| 2023-11 | $1.65 | $1.25 | $0.40 | 42,094,576.0 | +15.71% |
| 2023-10 | $1.72 | $1.38 | $0.34 | 31,570,793.0 | -8.50% |
| 2023-09 | $2.04 | $1.50 | $0.545 | 35,460,620.0 | -22.73% |
| 2023-08 | $2.15 | $1.81 | $0.3427 | 27,976,176.0 | -2.94% |
| 2023-07 | $2.33 | $1.96 | $0.37 | 28,993,713.0 | -9.33% |
| 2023-06 | $2.37 | $2.02 | $0.35 | 50,651,715.0 | +4.17% |
| 2023-05 | $2.67 | $2.10 | $0.57 | 31,481,705.0 | -14.62% |
| 2023-04 | $2.71 | $2.35 | $0.36 | 19,590,005.0 | +3.27% |
| 2023-03 | $2.52 | $1.99 | $0.53 | 31,714,702.0 | +6.52% |
| 2023-02 | $2.77 | $2.25 | $0.515 | 12,974,876.0 | -14.18% |
| 2023-01 | $3.14 | $2.60 | $0.54 | 17,170,154.0 | -4.96% |
1.87%
0.40%
大文字化:
|
ボリューム (24 時間):