ストックスクリーナーアプリを入手
5.415
3.22%
-0.18
U S Goldmining Inc (USGO) 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 |
|---|---|---|---|---|---|
| 2026-10-30 | $5.54 | $5.40 | $0.1441 | 1,758.0 | -3.22% |
| 2026-10-29 | $5.68 | $5.33 | $0.35 | 163,464.0 | +3.61% |
| 2026-10-28 | $5.45 | $4.97 | $0.478 | 126,960.0 | +6.51% |
| 2026-10-27 | $5.09 | $4.56 | $0.532 | 179,083.0 | +9.50% |
| 2026-10-26 | $4.71 | $4.50 | $0.21 | 170,237.0 | +1.76% |
| 2026-10-23 | $4.69 | $4.35 | $0.34 | 315,762.0 | -2.57% |
| 2026-10-22 | $4.78 | $4.41 | $0.37 | 234,990.0 | -4.30% |
| 2026-10-21 | $5.55 | $4.87 | $0.68 | 184,959.0 | -11.99% |
| 2026-10-20 | $5.80 | $5.35 | $0.455 | 203,458.0 | -0.09% |
| 2026-10-19 | $5.63 | $5.30 | $0.33 | 151,199.0 | +0.18% |
| 2026-10-16 | $6.03 | $5.47 | $0.56 | 116,895.0 | -3.15% |
| 2026-10-15 | $5.93 | $5.46 | $0.474 | 127,380.0 | +1.06% |
| 2026-10-14 | $5.96 | $5.63 | $0.33 | 100,021.0 | -6.75% |
| 2026-10-13 | $6.10 | $5.83 | $0.27 | 115,950.0 | -0.49% |
| 2026-10-12 | $6.20 | $5.98 | $0.22 | 117,476.0 | -2.09% |
| 2026-10-09 | $6.40 | $6.08 | $0.32 | 82,666.0 | +3.32% |
| 2026-10-08 | $6.29 | $6.03 | $0.26 | 82,253.0 | -3.52% |
| 2026-10-07 | $6.52 | $6.22 | $0.30 | 93,968.0 | -4.87% |
| 2026-10-06 | $6.75 | $6.43 | $0.32 | 68,357.0 | -0.15% |
| 2026-10-05 | $6.74 | $6.32 | $0.4236 | 85,314.0 | +0.92% |
| 2026-10-02 | $7.10 | $6.50 | $0.60 | 93,446.0 | -2.69% |
| 2026-10-01 | $6.91 | $6.59 | $0.32 | 85,100.0 | +0.60% |
| 2026-09-30 | $7.01 | $6.60 | $0.41 | 65,261.0 | -1.19% |
U S Goldmining Inc (USGO) 株の年ごとの株価履歴
この詳細な分析では、U S Goldmining Inc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USGO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 Goldmining Inc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 Goldmining Inc (USGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $7.10 | $4.35 | $2.75 | 2,900,696.0 | -18.69% |
| 2026-09 | $9.15 | $6.55 | $2.60 | 1,893,089.0 | -25.59% |
| 2026-08 | $10.25 | $7.42 | $2.82 | 2,006,999.0 | +17.15% |
| 2026-07 | $9.19 | $7.16 | $2.03 | 1,253,556.0 | -6.03% |
| 2026-06 | $10.24 | $7.55 | $2.70 | 1,306,174.0 | -20.29% |
| 2026-05 | $13.95 | $9.80 | $4.15 | 1,230,254.0 | -23.37% |
| 2026-04 | $13.45 | $11.46 | $1.99 | 1,177,985.0 | +14.45% |
| 2026-03 | $15.94 | $10.13 | $5.81 | 2,769,359.0 | -3.45% |
| 2026-02 | $14.50 | $10.30 | $4.20 | 1,287,235.0 | -10.35% |
| 2026-01 | $17.98 | $8.65 | $9.33 | 2,712,057.0 | +52.32% |
2025年のU S Goldmining Inc (USGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $10.62 | $8.97 | $1.65 | 920,610.0 | -8.81% |
| 2025-11 | $11.53 | $8.82 | $2.71 | 963,827.0 | -14.55% |
| 2025-10 | $14.93 | $11.21 | $3.72 | 2,991,374.0 | -10.15% |
| 2025-09 | $13.66 | $8.27 | $5.39 | 1,860,953.0 | +38.97% |
| 2025-08 | $9.75 | $7.56 | $2.19 | 1,534,099.0 | +19.35% |
| 2025-07 | $9.20 | $7.42 | $1.78 | 620,412.0 | -5.49% |
| 2025-06 | $10.15 | $8.20 | $1.95 | 772,470.0 | -9.49% |
| 2025-05 | $10.78 | $8.64 | $2.14 | 393,727.0 | -6.02% |
| 2025-04 | $11.04 | $8.07 | $2.96 | 803,235.0 | -1.63% |
| 2025-03 | $10.70 | $8.03 | $2.67 | 716,650.0 | -5.59% |
| 2025-02 | $13.25 | $10.01 | $3.24 | 1,827,965.0 | +12.10% |
| 2025-01 | $9.99 | $7.26 | $2.73 | 388,959.0 | +7.55% |
2024年のU S Goldmining Inc (USGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $13.00 | $8.00 | $5.00 | 732,448.0 | -28.38% |
| 2024-11 | $13.20 | $7.66 | $5.54 | 1,459,182.0 | +32.60% |
| 2024-10 | $14.46 | $7.32 | $7.14 | 2,337,360.0 | +11.46% |
| 2024-09 | $9.34 | $5.00 | $4.34 | 517,079.0 | +55.01% |
| 2024-08 | $6.41 | $5.02 | $1.39 | 138,974.0 | -14.20% |
| 2024-07 | $6.60 | $5.70 | $0.90 | 246,672.0 | -2.75% |
| 2024-06 | $6.58 | $5.75 | $0.83 | 105,010.0 | +4.28% |
| 2024-05 | $6.93 | $5.18 | $1.75 | 291,625.0 | +6.48% |
| 2024-04 | $7.48 | $5.18 | $2.30 | 222,863.0 | +4.58% |
| 2024-03 | $5.85 | $5.01 | $0.84 | 115,337.0 | +3.61% |
| 2024-02 | $6.33 | $5.20 | $1.13 | 121,750.0 | -14.73% |
| 2024-01 | $7.58 | $5.36 | $2.22 | 90,862.0 | -15.40% |
6.08%
0.00%
大文字化:
|
ボリューム (24 時間):