ストックスクリーナーアプリを入手
16.38
1.21%
-0.20
U S Gold Corp (USAU) 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 |
|---|---|---|---|---|---|
| 2026-08-21 | $16.90 | $16.02 | $0.88 | 221,406.0 | -1.21% |
| 2026-08-20 | $17.18 | $15.80 | $1.38 | 376,943.0 | +5.87% |
| 2026-08-19 | $15.75 | $15.01 | $0.74 | 373,030.0 | +7.19% |
| 2026-08-18 | $14.78 | $14.47 | $0.3103 | 139,883.0 | -1.75% |
| 2026-08-17 | $14.98 | $14.67 | $0.31 | 142,657.0 | +0.13% |
| 2026-08-14 | $15.41 | $14.71 | $0.695 | 137,863.0 | -1.39% |
| 2026-08-13 | $15.24 | $14.89 | $0.35 | 165,219.0 | -1.31% |
| 2026-08-12 | $15.59 | $15.22 | $0.37 | 339,167.0 | +0.13% |
| 2026-08-11 | $15.49 | $14.75 | $0.745 | 230,522.0 | +0.07% |
| 2026-08-10 | $15.71 | $15.21 | $0.505 | 269,840.0 | -2.50% |
| 2026-08-07 | $15.88 | $15.42 | $0.46 | 204,214.0 | +3.86% |
| 2026-08-06 | $15.47 | $14.78 | $0.69 | 249,935.0 | +0.20% |
| 2026-08-05 | $15.27 | $14.51 | $0.76 | 296,390.0 | +4.38% |
| 2026-08-04 | $14.73 | $14.16 | $0.5736 | 364,401.0 | +2.93% |
| 2026-08-03 | $14.00 | $13.13 | $0.87 | 214,090.0 | +7.63% |
| 2026-07-31 | $13.46 | $12.81 | $0.655 | 175,363.0 | -3.99% |
| 2026-07-30 | $13.62 | $12.86 | $0.76 | 227,654.0 | +4.64% |
| 2026-07-29 | $13.35 | $12.22 | $1.12 | 284,829.0 | +2.13% |
| 2026-07-28 | $13.21 | $12.53 | $0.6799 | 206,626.0 | -5.39% |
| 2026-07-27 | $13.65 | $12.94 | $0.71 | 276,461.0 | +0.22% |
U S Gold Corp (USAU) 株の年ごとの株価履歴
この詳細な分析では、U S 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USAU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、U S 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。
2026年のU S Gold Corp (USAU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $17.18 | $13.13 | $4.05 | 3,946,966.0 | +26.19% |
| 2026-07 | $16.97 | $12.22 | $4.74 | 5,146,593.0 | -15.33% |
| 2026-06 | $16.83 | $13.49 | $3.34 | 5,997,691.0 | -5.02% |
| 2026-05 | $18.24 | $14.71 | $3.53 | 3,500,899.0 | -1.71% |
| 2026-04 | $17.89 | $13.89 | $4.00 | 5,307,687.0 | +8.10% |
| 2026-03 | $22.03 | $13.57 | $8.46 | 6,961,054.0 | -30.00% |
| 2026-02 | $21.74 | $15.15 | $6.59 | 6,568,785.0 | +25.14% |
| 2026-01 | $23.75 | $17.20 | $6.55 | 8,212,112.0 | -10.66% |
2025年のU S Gold Corp (USAU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $23.44 | $16.21 | $7.23 | 7,192,973.0 | +13.67% |
| 2025-11 | $17.44 | $14.22 | $3.22 | 3,937,416.0 | +12.66% |
| 2025-10 | $19.20 | $14.85 | $4.35 | 9,399,758.0 | -7.04% |
| 2025-09 | $16.71 | $12.25 | $4.46 | 7,538,495.0 | +25.51% |
| 2025-08 | $13.60 | $10.09 | $3.51 | 5,672,902.0 | +28.47% |
| 2025-07 | $13.20 | $10.13 | $3.07 | 6,010,711.0 | -16.23% |
| 2025-06 | $14.39 | $11.62 | $2.77 | 10,109,693.0 | +5.45% |
| 2025-05 | $12.00 | $9.56 | $2.44 | 7,264,213.0 | +5.47% |
| 2025-04 | $11.16 | $7.38 | $3.78 | 7,385,994.0 | +20.68% |
| 2025-03 | $11.75 | $7.77 | $3.98 | 6,708,251.0 | +10.05% |
| 2025-02 | $9.85 | $7.35 | $2.50 | 5,450,898.0 | +11.77% |
| 2025-01 | $7.64 | $5.86 | $1.78 | 2,521,750.0 | +20.55% |
2024年のU S Gold Corp (USAU) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.22 | $6.25 | $1.97 | 2,886,082.0 | -17.79% |
| 2024-11 | $8.62 | $5.59 | $3.03 | 4,250,229.0 | +25.20% |
| 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% |
2.64%
大文字化:
|
ボリューム (24 時間):