ストックスクリーナーアプリを入手
6.50
1.88%
0.12
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $6.72 | $6.29 | $0.4342 | 101,438.0 | +1.88% |
| 2024-12-19 | $6.71 | $6.25 | $0.46 | 80,811.0 | -0.47% |
| 2024-12-18 | $6.90 | $6.35 | $0.55 | 240,775.0 | -4.26% |
| 2024-12-17 | $6.88 | $6.51 | $0.37 | 146,978.0 | -0.81% |
| 2024-12-16 | $6.96 | $6.63 | $0.325 | 139,081.0 | -3.16% |
| 2024-12-13 | $7.41 | $6.94 | $0.4683 | 78,188.0 | -4.78% |
| 2024-12-12 | $7.48 | $7.05 | $0.43 | 121,991.0 | +4.42% |
| 2024-12-11 | $7.27 | $6.95 | $0.32 | 194,865.0 | -1.82% |
| 2024-12-10 | $7.63 | $7.05 | $0.5841 | 177,621.0 | -3.12% |
| 2024-12-09 | $7.56 | $7.25 | $0.31 | 124,377.0 | +0.55% |
| 2024-12-06 | $7.83 | $7.26 | $0.5666 | 283,752.0 | -2.79% |
| 2024-12-05 | $8.07 | $7.51 | $0.56 | 308,448.0 | -5.75% |
| 2024-12-04 | $8.12 | $7.91 | $0.205 | 84,555.0 | +0.25% |
| 2024-12-03 | $8.10 | $7.84 | $0.26 | 123,971.0 | +0.50% |
| 2024-12-02 | $8.22 | $7.71 | $0.51 | 219,089.0 | +3.12% |
| 2024-11-29 | $7.76 | $7.25 | $0.51 | 357,791.0 | -6.33% |
| 2024-11-27 | $8.62 | $8.18 | $0.435 | 119,714.0 | -1.44% |
| 2024-11-26 | $8.59 | $7.47 | $1.12 | 303,603.0 | +9.02% |
| 2024-11-25 | $7.95 | $7.36 | $0.59 | 256,410.0 | -4.49% |
| 2024-11-22 | $8.14 | $7.80 | $0.34 | 183,329.0 | +1.65% |
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。
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 | 2,527,378.0 | -15.58% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 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% |
2022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 |
|---|---|---|---|---|---|
| 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% |
1.21%
0.22%
大文字化:
|
ボリューム (24 時間):