Stockscreener 앱 받기
1.99
3.40%
-0.07
Austin Gold Corp 주식 (AUST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $2.10 | $1.96 | $0.14 | 53,151.0 | -3.40% |
| 2024-11-26 | $2.09 | $1.98 | $0.11 | 83,422.0 | +0.49% |
| 2024-11-25 | $2.10 | $1.95 | $0.145 | 133,431.0 | -0.97% |
| 2024-11-22 | $2.15 | $1.88 | $0.2682 | 218,256.0 | +8.95% |
| 2024-11-21 | $1.94 | $1.73 | $0.21 | 93,285.0 | +6.15% |
| 2024-11-20 | $1.96 | $1.79 | $0.17 | 74,756.0 | -4.28% |
| 2024-11-19 | $1.95 | $1.77 | $0.1834 | 116,694.0 | +2.75% |
| 2024-11-18 | $1.99 | $1.70 | $0.29 | 280,525.0 | +8.33% |
| 2024-11-15 | $1.86 | $1.52 | $0.34 | 482,457.0 | -5.62% |
| 2024-11-14 | $2.09 | $1.75 | $0.3395 | 264,965.0 | -13.17% |
| 2024-11-13 | $2.42 | $2.03 | $0.3886 | 259,286.0 | -12.39% |
| 2024-11-12 | $2.35 | $2.24 | $0.11 | 136,664.0 | -2.09% |
| 2024-11-11 | $2.54 | $2.23 | $0.315 | 264,669.0 | -7.72% |
| 2024-11-08 | $2.77 | $2.48 | $0.2923 | 256,754.0 | -4.07% |
| 2024-11-07 | $2.85 | $2.33 | $0.5198 | 267,769.0 | +15.88% |
| 2024-11-06 | $2.78 | $2.32 | $0.46 | 391,249.0 | -17.96% |
| 2024-11-05 | $2.86 | $2.66 | $0.1999 | 176,498.0 | +7.58% |
| 2024-11-04 | $2.97 | $2.60 | $0.37 | 235,377.0 | -10.20% |
| 2024-11-01 | $3.10 | $2.80 | $0.30 | 249,250.0 | +6.14% |
| 2024-10-31 | $3.16 | $2.71 | $0.45 | 234,126.0 | -9.48% |
| 2024-10-30 | $3.19 | $2.90 | $0.29 | 247,574.0 | -1.29% |
| 2024-10-29 | $3.14 | $2.76 | $0.3755 | 743,397.0 | +13.14% |
Austin Gold Corp 주식 (AUST) 연도별 가격 이력
이 심층 분석에서는 Austin Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AUST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Austin Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Austin Gold Corp 주식 (AUST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.10 | $1.52 | $1.58 | 4,091,609.0 | -28.16% |
| 2024-10 | $3.19 | $1.17 | $2.02 | 9,801,807.0 | +142.98% |
| 2024-09 | $1.16 | $0.85 | $0.31 | 964,382.0 | +15.21% |
| 2024-08 | $1.10 | $0.80 | $0.30 | 851,559.0 | +1.48% |
| 2024-07 | $1.22 | $0.9501 | $0.2698 | 1,183,740.0 | -18.74% |
| 2024-06 | $1.20 | $0.79 | $0.41 | 2,357,093.0 | +33.59% |
| 2024-05 | $1.22 | $0.8902 | $0.3298 | 1,914,022.0 | -11.93% |
| 2024-04 | $1.50 | $0.8223 | $0.6777 | 3,580,752.0 | -15.70% |
| 2024-03 | $1.66 | $0.807 | $0.853 | 2,773,246.0 | +42.35% |
| 2024-02 | $0.99 | $0.62 | $0.37 | 1,045,257.0 | +18.88% |
| 2024-01 | $0.74 | $0.63 | $0.11 | 239,399.0 | -3.38% |
Austin Gold Corp 주식 (AUST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.86 | $0.65 | $0.21 | 305,920.0 | -8.64% |
| 2023-11 | $0.84 | $0.633 | $0.207 | 284,717.0 | +14.08% |
| 2023-10 | $0.8497 | $0.5401 | $0.3096 | 406,167.0 | -5.17% |
| 2023-09 | $0.85 | $0.7211 | $0.1289 | 236,849.0 | -9.80% |
| 2023-08 | $0.88 | $0.715 | $0.165 | 379,075.0 | -5.28% |
| 2023-07 | $0.9699 | $0.837 | $0.1329 | 389,234.0 | -1.59% |
| 2023-06 | $1.10 | $0.85 | $0.2491 | 593,234.0 | -12.70% |
| 2023-05 | $1.29 | $0.9301 | $0.3599 | 2,278,232.0 | +0.00% |
| 2023-04 | $1.80 | $0.95 | $0.85 | 7,088,984.0 | -10.53% |
| 2023-03 | $1.45 | $0.8577 | $0.5923 | 2,922,893.0 | +29.56% |
| 2023-02 | $1.10 | $0.836 | $0.2623 | 508,911.0 | -19.27% |
| 2023-01 | $1.29 | $0.97 | $0.32 | 1,009,252.0 | +15.49% |
Austin Gold Corp 주식 (AUST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.05 | $0.715 | $0.335 | 991,480.0 | -1.70% |
| 2022-11 | $1.12 | $0.6987 | $0.4213 | 1,589,511.0 | +15.66% |
| 2022-10 | $1.33 | $0.80 | $0.53 | 1,322,422.0 | -14.83% |
| 2022-09 | $1.65 | $0.7695 | $0.8804 | 1,440,211.0 | -39.09% |
| 2022-08 | $2.05 | $1.55 | $0.50 | 3,471,363.0 | -7.51% |
| 2022-07 | $2.12 | $1.55 | $0.5663 | 3,272,347.0 | -4.42% |
| 2022-06 | $2.55 | $1.62 | $0.93 | 14,328,174.0 | +5.23% |
| 2022-05 | $29.00 | $1.61 | $27.39 | 25,078,369.0 | +0.00% |
0.00%
0.44%
자본화:
|
볼륨(24시간):