Stockscreener 앱 받기
16.03
0.50%
0.08
시장 영업 전:
16.85
0.82
+5.12%
U S Gold Corp 주식 (USAU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $16.46 | $16.00 | $0.46 | 117,327.0 | +0.50% |
| 2026-05-04 | $16.55 | $15.90 | $0.65 | 124,802.0 | -3.10% |
| 2026-05-01 | $16.98 | $16.19 | $0.7933 | 158,911.0 | +0.24% |
| 2026-04-30 | $16.66 | $15.93 | $0.73 | 241,398.0 | +3.40% |
| 2026-04-29 | $16.02 | $15.13 | $0.8899 | 296,864.0 | -1.79% |
| 2026-04-28 | $16.32 | $15.80 | $0.52 | 179,005.0 | +0.00% |
| 2026-04-27 | $16.44 | $16.00 | $0.44 | 124,505.0 | -0.19% |
| 2026-04-24 | $16.51 | $16.05 | $0.46 | 134,366.0 | -1.04% |
| 2026-04-23 | $16.79 | $16.03 | $0.7649 | 134,800.0 | -2.03% |
| 2026-04-22 | $16.73 | $16.30 | $0.4334 | 158,097.0 | +3.85% |
| 2026-04-21 | $17.16 | $16.06 | $1.10 | 228,195.0 | -5.91% |
| 2026-04-20 | $17.49 | $16.94 | $0.55 | 169,419.0 | -3.28% |
| 2026-04-17 | $17.89 | $17.05 | $0.84 | 304,771.0 | +5.43% |
| 2026-04-16 | $17.20 | $16.71 | $0.49 | 229,586.0 | -0.71% |
| 2026-04-15 | $17.27 | $16.55 | $0.715 | 339,942.0 | +2.05% |
| 2026-04-14 | $16.58 | $15.75 | $0.83 | 362,635.0 | +7.33% |
| 2026-04-13 | $15.61 | $15.05 | $0.56 | 373,630.0 | +3.14% |
| 2026-04-10 | $15.31 | $14.85 | $0.465 | 193,329.0 | +0.34% |
| 2026-04-09 | $15.01 | $14.69 | $0.32 | 165,405.0 | +1.02% |
| 2026-04-08 | $15.10 | $14.02 | $1.08 | 396,741.0 | +3.95% |
| 2026-04-07 | $15.38 | $13.89 | $1.49 | 437,773.0 | -7.98% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $16.98 | $15.90 | $1.08 | 518,367.0 | -2.38% |
| 2026-04 | $17.89 | $13.89 | $4.00 | 5,307,687.0 | +8.10% |
| 2026-03 | $22.03 | $13.57 | $8.46 | 6,961,054.0 | -30.00% |
| 2026-02 | $21.74 | $15.15 | $6.59 | 6,568,785.0 | +25.14% |
| 2026-01 | $23.75 | $17.20 | $6.55 | 8,212,112.0 | -10.66% |
U S Gold Corp 주식 (USAU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.44 | $16.21 | $7.23 | 7,192,973.0 | +13.67% |
| 2025-11 | $17.44 | $14.22 | $3.22 | 3,937,416.0 | +12.66% |
| 2025-10 | $19.20 | $14.85 | $4.35 | 9,399,758.0 | -7.04% |
| 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% |
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% |
1.10%
0.50%
자본화:
|
볼륨(24시간):