ストックスクリーナーアプリを入手
17.60
1.85%
0.32
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $18.30 | $17.28 | $1.02 | 391,349.0 | +1.85% |
| 2025-10-09 | $18.70 | $17.15 | $1.55 | 566,701.0 | -7.15% |
| 2025-10-08 | $19.20 | $18.15 | $1.05 | 547,738.0 | +1.58% |
| 2025-10-07 | $18.97 | $18.10 | $0.8744 | 388,578.0 | +0.27% |
| 2025-10-06 | $18.73 | $18.02 | $0.7099 | 469,648.0 | +2.01% |
| 2025-10-03 | $18.20 | $16.50 | $1.70 | 556,273.0 | +8.28% |
| 2025-10-02 | $17.18 | $16.08 | $1.10 | 345,746.0 | -2.76% |
| 2025-10-01 | $17.17 | $16.61 | $0.5558 | 401,665.0 | +3.22% |
| 2025-09-30 | $16.53 | $15.50 | $1.03 | 259,477.0 | +4.17% |
| 2025-09-29 | $16.59 | $15.79 | $0.80 | 305,038.0 | -2.53% |
| 2025-09-26 | $16.49 | $15.56 | $0.9308 | 346,862.0 | +4.04% |
| 2025-09-25 | $15.80 | $15.27 | $0.5325 | 327,340.0 | +3.17% |
| 2025-09-24 | $16.07 | $15.09 | $0.98 | 395,403.0 | -5.32% |
| 2025-09-23 | $16.71 | $15.91 | $0.80 | 331,497.0 | -2.20% |
| 2025-09-22 | $16.57 | $15.83 | $0.7399 | 552,347.0 | +2.51% |
| 2025-09-19 | $16.17 | $15.75 | $0.4182 | 550,608.0 | +0.70% |
| 2025-09-18 | $15.83 | $14.92 | $0.91 | 342,821.0 | +5.40% |
| 2025-09-17 | $15.70 | $14.76 | $0.94 | 330,585.0 | +0.81% |
| 2025-09-16 | $15.58 | $14.55 | $1.03 | 275,195.0 | -1.65% |
| 2025-09-15 | $16.06 | $15.09 | $0.9653 | 402,527.0 | -4.30% |
| 2025-09-12 | $16.36 | $15.40 | $0.96 | 505,883.0 | +4.01% |
| 2025-09-11 | $15.61 | $14.09 | $1.52 | 681,306.0 | +7.80% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $19.20 | $16.08 | $3.12 | 4,059,047.0 | +6.80% |
| 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% |
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% |
0.89%
0.13%
大文字化:
|
ボリューム (24 時間):