Stockscreener 앱 받기
11.20
3.03%
-0.35
U S Goldmining Inc 주식 (USGO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $11.53 | $11.01 | $0.5114 | 62,795.0 | -3.03% |
| 2025-10-31 | $11.71 | $11.47 | $0.24 | 32,303.0 | -0.86% |
| 2025-10-30 | $11.71 | $11.30 | $0.405 | 58,313.0 | +1.04% |
| 2025-10-29 | $12.09 | $11.21 | $0.8749 | 64,872.0 | -1.11% |
| 2025-10-28 | $12.18 | $11.66 | $0.52 | 82,819.0 | -4.50% |
| 2025-10-27 | $13.58 | $12.06 | $1.52 | 126,429.0 | -8.20% |
| 2025-10-24 | $13.66 | $13.15 | $0.5061 | 86,499.0 | -1.48% |
| 2025-10-23 | $14.30 | $13.43 | $0.87 | 151,931.0 | +3.85% |
| 2025-10-22 | $13.70 | $12.54 | $1.16 | 306,272.0 | +3.71% |
| 2025-10-21 | $12.79 | $12.28 | $0.51 | 81,363.0 | -3.43% |
| 2025-10-20 | $13.54 | $12.83 | $0.7121 | 137,536.0 | +1.56% |
| 2025-10-17 | $13.58 | $12.74 | $0.84 | 118,552.0 | -6.30% |
| 2025-10-16 | $14.53 | $13.51 | $1.02 | 141,254.0 | -5.01% |
| 2025-10-15 | $14.90 | $14.06 | $0.8357 | 98,775.0 | -0.97% |
| 2025-10-14 | $14.75 | $13.77 | $0.98 | 227,233.0 | +6.23% |
| 2025-10-13 | $14.09 | $13.52 | $0.5629 | 69,576.0 | +2.06% |
| 2025-10-10 | $14.08 | $13.25 | $0.83 | 72,187.0 | -2.44% |
| 2025-10-09 | $14.32 | $13.62 | $0.6972 | 133,360.0 | -1.86% |
| 2025-10-08 | $14.93 | $13.61 | $1.31 | 160,231.0 | -2.85% |
| 2025-10-07 | $14.44 | $13.45 | $0.99 | 180,693.0 | +7.63% |
U S Goldmining Inc 주식 (USGO) 연도별 가격 이력
이 심층 분석에서는 U S Goldmining Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USGO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 U S Goldmining Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
U S Goldmining Inc 주식 (USGO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $11.53 | $11.01 | $0.5114 | 125,590.0 | -3.03% |
| 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% |
U S Goldmining Inc 주식 (USGO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
U S Goldmining Inc 주식 (USGO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.93 | $6.75 | $1.18 | 165,031.0 | -4.56% |
| 2023-11 | $8.20 | $4.96 | $3.24 | 186,913.0 | +54.94% |
| 2023-10 | $8.67 | $4.91 | $3.76 | 230,836.0 | -38.17% |
| 2023-09 | $10.17 | $6.45 | $3.72 | 323,565.0 | -19.94% |
| 2023-08 | $11.92 | $9.29 | $2.63 | 296,992.0 | -16.56% |
| 2023-07 | $13.97 | $11.80 | $2.17 | 416,750.0 | -7.99% |
| 2023-06 | $15.49 | $11.11 | $4.38 | 834,371.0 | -12.76% |
| 2023-05 | $17.24 | $9.14 | $8.10 | 4,464,635.0 | +62.49% |
| 2023-04 | $9.50 | $8.70 | $0.7999 | 409,546.0 | +0.00% |
8.27%
0.49%
자본화:
|
볼륨(24시간):