Stockscreener 앱 받기
11.60
6.52%
0.71
시장 영업 전:
11.60
U S Gold Corp 주식 (USAU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-21 | $11.92 | $10.71 | $1.21 | 591,663.0 | +6.52% |
| 2025-08-20 | $10.94 | $10.33 | $0.61 | 312,721.0 | +4.61% |
| 2025-08-19 | $11.24 | $10.32 | $0.92 | 266,847.0 | -7.22% |
| 2025-08-18 | $11.45 | $11.05 | $0.40 | 169,455.0 | -1.06% |
| 2025-08-15 | $11.60 | $11.30 | $0.3005 | 113,509.0 | -2.83% |
| 2025-08-14 | $12.07 | $11.60 | $0.4696 | 121,104.0 | -1.93% |
| 2025-08-13 | $12.33 | $11.88 | $0.45 | 224,437.0 | -4.49% |
| 2025-08-12 | $12.66 | $12.18 | $0.4835 | 337,438.0 | +1.38% |
| 2025-08-11 | $12.43 | $11.80 | $0.63 | 224,750.0 | +2.25% |
| 2025-08-08 | $12.40 | $11.83 | $0.5699 | 264,273.0 | +2.56% |
| 2025-08-07 | $12.05 | $11.46 | $0.5891 | 260,297.0 | +0.26% |
| 2025-08-06 | $11.76 | $11.18 | $0.5799 | 197,118.0 | +4.38% |
| 2025-08-05 | $11.44 | $10.60 | $0.84 | 272,203.0 | -0.44% |
| 2025-08-04 | $11.27 | $10.58 | $0.6934 | 290,696.0 | +8.49% |
| 2025-08-01 | $10.52 | $10.09 | $0.43 | 233,250.0 | +1.47% |
| 2025-07-31 | $10.44 | $10.13 | $0.31 | 223,024.0 | -1.45% |
| 2025-07-30 | $11.11 | $10.16 | $0.9487 | 452,353.0 | -7.16% |
| 2025-07-29 | $11.35 | $10.92 | $0.43 | 164,702.0 | +0.54% |
| 2025-07-28 | $11.40 | $10.70 | $0.70 | 311,044.0 | -3.48% |
| 2025-07-25 | $11.64 | $11.06 | $0.5722 | 231,348.0 | +2.22% |
| 2025-07-24 | $11.40 | $10.75 | $0.648 | 200,154.0 | +0.45% |
| 2025-07-23 | $11.22 | $11.10 | $0.1249 | 47,372.0 | -2.18% |
U S Gold Corp 주식 (USAU) 연도별 가격 이력
이 심층 분석에서는 U S Gold Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USAU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 U S Gold Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
U S Gold Corp 주식 (USAU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.66 | $10.09 | $2.57 | 4,471,424.0 | +13.50% |
| 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% |
U S Gold Corp 주식 (USAU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
U S Gold Corp 주식 (USAU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.46%
자본화:
|
볼륨(24시간):