ストックスクリーナーアプリを入手
7.88
0.64%
0.05
アフターアワーズ：
7.98
0.10
+1.27%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $8.15 | $7.79 | $0.3649 | 190,830.0 | +0.64% |
| 2024-11-20 | $8.30 | $7.55 | $0.7499 | 256,661.0 | -5.09% |
| 2024-11-19 | $8.50 | $7.71 | $0.79 | 386,720.0 | +5.91% |
| 2024-11-18 | $8.21 | $7.24 | $0.972 | 502,559.0 | +10.18% |
| 2024-11-15 | $7.13 | $6.27 | $0.8524 | 425,808.0 | +13.30% |
| 2024-11-14 | $6.30 | $5.99 | $0.3139 | 172,439.0 | +5.05% |
| 2024-11-13 | $6.17 | $5.86 | $0.31 | 102,988.0 | +0.00% |
| 2024-11-12 | $5.94 | $5.72 | $0.22 | 117,328.0 | +2.95% |
| 2024-11-11 | $6.12 | $5.59 | $0.53 | 217,825.0 | -7.97% |
| 2024-11-08 | $6.47 | $6.10 | $0.3699 | 142,582.0 | -2.34% |
| 2024-11-07 | $6.50 | $6.19 | $0.31 | 111,773.0 | +5.07% |
| 2024-11-06 | $6.11 | $5.85 | $0.26 | 171,782.0 | -2.55% |
| 2024-11-05 | $6.38 | $6.18 | $0.20 | 92,496.0 | +0.32% |
| 2024-11-04 | $6.27 | $6.05 | $0.22 | 54,522.0 | +2.12% |
| 2024-11-01 | $6.27 | $6.04 | $0.23 | 83,069.0 | -0.49% |
| 2024-10-31 | $6.30 | $6.00 | $0.30 | 83,443.0 | -2.69% |
| 2024-10-30 | $6.42 | $6.29 | $0.1311 | 62,023.0 | -1.10% |
| 2024-10-29 | $6.45 | $6.15 | $0.2977 | 83,046.0 | +5.10% |
| 2024-10-28 | $6.16 | $6.00 | $0.16 | 70,937.0 | +1.16% |
| 2024-10-25 | $6.15 | $6.01 | $0.14 | 49,034.0 | -2.91% |
| 2024-10-24 | $6.21 | $6.01 | $0.2023 | 114,371.0 | +0.16% |
| 2024-10-23 | $6.36 | $5.97 | $0.3904 | 119,811.0 | -3.59% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $8.50 | $5.59 | $2.91 | 3,220,212.0 | +28.13% |
| 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% |
2.19%
0.28%
大文字化:
|
ボリューム (24 時間):