Stockscreener 앱 받기
14.78
1.58%
0.23
U S Gold Corp 주식 (USAU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $14.92 | $14.22 | $0.70 | 210,112.0 | +1.58% |
| 2025-11-20 | $15.66 | $14.53 | $1.13 | 256,656.0 | -6.01% |
| 2025-11-19 | $15.94 | $15.22 | $0.72 | 180,080.0 | +0.00% |
| 2025-11-18 | $15.65 | $14.81 | $0.833 | 264,039.0 | +4.67% |
| 2025-11-17 | $15.05 | $14.52 | $0.53 | 152,447.0 | -0.67% |
| 2025-11-14 | $15.07 | $14.52 | $0.55 | 149,009.0 | -1.85% |
| 2025-11-13 | $16.00 | $15.08 | $0.9199 | 223,648.0 | -4.05% |
| 2025-11-12 | $16.01 | $15.51 | $0.50 | 245,180.0 | +2.80% |
| 2025-11-11 | $15.90 | $15.02 | $0.88 | 162,442.0 | -1.66% |
| 2025-11-10 | $16.02 | $15.51 | $0.515 | 267,944.0 | +2.36% |
| 2025-11-07 | $15.31 | $14.57 | $0.74 | 219,770.0 | +4.59% |
| 2025-11-06 | $15.17 | $14.57 | $0.60 | 148,095.0 | -1.08% |
| 2025-11-05 | $14.85 | $14.43 | $0.42 | 225,788.0 | +0.41% |
| 2025-11-04 | $15.10 | $14.68 | $0.425 | 243,231.0 | -3.98% |
| 2025-11-03 | $15.42 | $15.00 | $0.42 | 245,846.0 | +0.00% |
| 2025-10-31 | $15.62 | $14.85 | $0.7699 | 254,463.0 | -1.54% |
| 2025-10-30 | $15.82 | $15.36 | $0.46 | 186,976.0 | +1.24% |
| 2025-10-29 | $16.00 | $15.12 | $0.8799 | 299,083.0 | -0.71% |
| 2025-10-28 | $15.79 | $15.24 | $0.549 | 272,895.0 | -2.46% |
| 2025-10-27 | $16.51 | $15.40 | $1.11 | 492,924.0 | -5.03% |
| 2025-10-24 | $17.43 | $16.55 | $0.8799 | 305,330.0 | -2.74% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $16.02 | $14.22 | $1.80 | 3,404,399.0 | -3.52% |
| 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% |
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% |
0.71%
자본화:
|
볼륨(24시간):