U.S. Gold Corp. Common Stockのデータ

U.S. Gold Corp. Common Stockの基本情報

名前 U.S. Gold Corp. Common Stock
ティッカー USAU
国 United States
上場年 nan
セクター Basic Industries

U.S. Gold Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.65 12.7 12.7 13.55 275100.0 13.55
2021-02-12 12.99 12.33 12.65 12.67 89600.0 12.67
2021-02-11 12.9 12.1 12.35 12.47 142700.0 12.47
2021-02-10 12.75 11.82 12.5 12.5 132500.0 12.5
2021-02-09 12.64 11.85 12.01 12.45 157900.0 12.45
2021-02-08 12.42 12.08 12.31 12.2 126200.0 12.2
2021-02-05 12.69 11.76 12.25 12.45 269500.0 12.45
2021-02-04 12.0 10.76 11.0 11.63 330000.0 11.63
2021-02-03 11.45 11.04 11.04 11.18 77000.0 11.18
2021-02-02 11.35 11.06 11.3 11.08 39200.0 11.08
2021-02-01 11.5 10.9 11.06 11.4 166100.0 11.4
2021-01-29 12.82 10.86 12.82 10.99 203100.0 10.99
2021-01-28 13.0 10.82 13.0 11.19 290800.0 11.19
2021-01-27 13.92 12.47 12.75 13.18 152300.0 13.18
2021-01-26 13.05 12.5 12.63 12.83 50200.0 12.83
2021-01-25 13.26 12.3 13.16 12.39 65400.0 12.39
2021-01-22 13.32 12.46 12.84 13.13 23300.0 13.13
2021-01-21 13.08 12.31 12.9 13.08 50500.0 13.08
2021-01-20 13.39 12.45 12.45 12.93 99000.0 12.93
2021-01-19 12.67 12.3 12.62 12.34 44600.0 12.34
2021-01-15 13.3 12.59 13.23 12.68 67800.0 12.68
2021-01-14 14.45 13.36 14.0 13.46 35900.0 13.46
2021-01-13 14.37 13.05 13.85 14.0 101100.0 14.0
2021-01-12 13.93 13.38 13.46 13.55 88500.0 13.55
2021-01-11 13.83 13.31 13.5 13.38 70800.0 13.38
2021-01-08 15.4 13.7 15.37 13.81 140700.0 13.81
2021-01-07 15.68 14.85 14.91 15.52 84600.0 15.52
2021-01-06 16.41 14.27 16.18 14.66 197100.0 14.66
2021-01-05 16.43 15.09 15.53 16.06 102200.0 16.06
2021-01-04 17.4 15.45 17.38 15.5 160000.0 15.5
2020-12-31 16.65 15.66 16.39 16.55 146900.0 16.55
2020-12-30 16.52 14.71 14.8 16.0 270600.0 16.0
2020-12-29 16.49 13.9 13.92 14.49 463000.0 14.49
2020-12-28 14.3 13.25 13.5 13.75 178000.0 13.75
2020-12-24 13.23 12.17 12.17 13.15 52200.0 13.15
2020-12-23 12.71 12.15 12.65 12.15 34700.0 12.15
2020-12-22 12.94 12.32 12.66 12.5 43900.0 12.5
2020-12-21 12.8 12.1 12.38 12.58 25400.0 12.58
2020-12-18 12.8 12.26 12.8 12.43 67100.0 12.43
2020-12-17 13.23 11.86 11.86 12.84 139400.0 12.84
2020-12-16 12.1 11.61 11.64 11.78 63500.0 11.78
2020-12-15 11.85 11.36 11.85 11.6 55500.0 11.6
2020-12-14 11.95 11.51 11.75 11.88 42800.0 11.88
2020-12-11 11.91 11.0 11.25 11.72 112200.0 11.72
2020-12-10 11.42 11.0 11.11 11.22 39300.0 11.22
2020-12-09 11.42 10.9 11.27 11.21 55500.0 11.21
2020-12-08 11.23 10.9 11.1 11.23 45300.0 11.23
2020-12-07 11.13 10.75 10.9 11.09 91300.0 11.09
2020-12-04 10.99 10.52 10.58 10.84 58400.0 10.84
2020-12-03 10.88 10.5 10.88 10.52 44400.0 10.52
2020-12-02 11.2 10.65 10.93 10.96 80300.0 10.96
2020-12-01 11.5 10.65 11.24 10.91 82400.0 10.91
2020-11-30 11.3 10.57 11.3 11.04 92600.0 11.04
2020-11-27 11.5 10.68 11.49 11.32 135300.0 11.32
2020-11-25 10.43 9.34 9.4 10.42 90300.0 10.42
2020-11-24 9.59 9.11 9.11 9.49 49400.0 9.49
2020-11-23 9.59 9.04 9.26 9.2 65300.0 9.2
2020-11-20 9.3 9.01 9.13 9.26 37700.0 9.26
2020-11-19 9.12 8.86 8.97 9.09 25400.0 9.09
2020-11-18 9.25 8.84 9.0 8.93 31700.0 8.93
2020-11-17 9.09 8.85 8.85 9.07 23100.0 9.07
2020-11-16 9.11 8.85 9.08 9.0 22300.0 9.0
2020-11-13 9.32 9.0 9.1 9.08 43800.0 9.08
2020-11-12 9.05 8.73 8.74 8.98 20200.0 8.98
2020-11-11 9.02 8.22 9.02 8.73 15800.0 8.73
2020-11-10 9.22 8.6 8.6 8.86 43800.0 8.86
2020-11-09 9.23 8.29 9.1 8.5 39400.0 8.5
2020-11-06 9.5 8.82 9.26 8.9 43700.0 8.9
2020-11-05 9.25 8.43 8.43 9.05 104800.0 9.05
2020-11-04 8.46 8.11 8.46 8.19 21300.0 8.19
2020-11-03 8.59 8.3 8.3 8.35 14000.0 8.35
2020-11-02 8.3 8.01 8.1 8.3 18700.0 8.3
2020-10-30 8.38 8.06 8.33 8.11 13500.0 8.11
2020-10-29 8.32 8.12 8.22 8.3 25000.0 8.3
2020-10-28 8.6 8.13 8.6 8.22 31400.0 8.22
2020-10-27 8.72 8.3 8.6 8.72 17500.0 8.72
2020-10-26 8.68 8.33 8.68 8.44 16400.0 8.44
2020-10-23 8.75 8.59 8.75 8.68 8400.0 8.68
2020-10-22 8.89 8.59 8.89 8.75 17500.0 8.75
2020-10-21 8.9 8.34 8.53 8.9 39700.0 8.9
2020-10-20 8.66 8.41 8.62 8.56 25500.0 8.56
2020-10-19 8.71 8.41 8.58 8.6 21900.0 8.6
2020-10-16 8.78 8.58 8.6 8.64 15800.0 8.64
2020-10-15 8.8 8.47 8.8 8.61 57900.0 8.61
2020-10-14 9.16 8.61 9.01 8.76 86900.0 8.76
2020-10-13 9.25 8.85 8.95 9.19 26300.0 9.19
2020-10-12 9.61 8.82 9.58 8.98 61700.0 8.98
2020-10-09 9.75 9.06 9.07 9.61 48300.0 9.61
2020-10-08 9.09 8.83 8.9 9.05 14100.0 9.05
2020-10-07 9.06 8.73 8.94 8.8 14400.0 8.8
2020-10-06 8.85 8.6 8.6 8.76 28000.0 8.76
2020-10-05 8.94 8.54 8.71 8.55 35800.0 8.55
2020-10-02 9.05 8.65 8.72 8.8 32500.0 8.8
2020-10-01 9.23 8.75 9.19 8.84 54200.0 8.84
2020-09-30 9.5 9.14 9.21 9.2 21200.0 9.2
2020-09-29 9.75 9.18 9.47 9.27 38700.0 9.27
2020-09-28 9.77 9.35 9.35 9.54 25300.0 9.54
2020-09-25 9.54 8.8 9.53 9.2 56700.0 9.2
2020-09-24 9.68 8.12 8.77 9.51 106600.0 9.51
2020-09-23 9.61 8.98 9.57 9.06 76400.0 9.06
2020-09-22 10.28 9.69 10.2 9.74 85700.0 9.74
2020-09-21 10.7 10.2 10.65 10.2 101900.0 10.2
2020-09-18 11.19 10.6 11.15 10.6 47500.0 10.6
2020-09-17 11.5 11.06 11.46 11.21 53200.0 11.21
2020-09-16 11.98 11.29 11.38 11.6 77100.0 11.6
2020-09-15 11.86 11.23 11.86 11.4 66400.0 11.4
2020-09-14 12.1 11.4 12.1 11.57 83600.0 11.57
2020-09-11 12.85 11.64 12.6 11.74 145200.0 11.74
2020-09-10 13.4 12.16 12.22 12.63 373700.0 12.63
2020-09-09 12.25 10.82 10.82 12.01 260800.0 12.01
2020-09-08 11.0 10.23 10.59 10.93 66900.0 10.93
2020-09-04 10.86 10.2 10.54 10.73 52700.0 10.73
2020-09-03 10.67 10.01 10.49 10.47 84000.0 10.47
2020-09-02 10.7 10.3 10.7 10.49 43100.0 10.49
2020-09-01 10.82 10.21 10.66 10.73 72100.0 10.73
2020-08-31 10.91 10.27 10.91 10.49 67500.0 10.49
2020-08-28 11.2 10.79 11.2 10.8 61200.0 10.8
2020-08-27 11.56 10.72 11.51 11.19 62500.0 11.19
2020-08-26 11.46 10.59 10.59 11.28 47800.0 11.28
2020-08-25 10.78 10.15 10.35 10.73 51900.0 10.73
2020-08-24 11.56 10.1 11.5 10.52 131900.0 10.52
2020-08-21 12.47 11.2 12.41 11.2 159100.0 11.2
2020-08-20 12.99 12.26 12.94 12.51 71200.0 12.51
2020-08-19 13.19 12.43 13.12 12.77 159000.0 12.77
2020-08-18 14.27 12.7 14.04 13.42 245900.0 13.42
2020-08-17 13.66 12.53 12.64 13.64 300500.0 13.64
2020-08-14 14.44 11.36 13.0 11.98 581900.0 11.98
2020-08-13 12.91 11.32 11.32 12.8 629000.0 12.8
2020-08-12 11.26 9.21 9.21 11.05 370900.0 11.05
2020-08-11 10.0 8.87 9.7 9.53 151300.0 9.53
2020-08-10 9.94 8.82 8.83 9.57 221700.0 9.57
2020-08-07 8.64 8.03 8.14 8.52 112700.0 8.52
2020-08-06 8.48 8.0 8.28 8.2 71400.0 8.2
2020-08-05 8.47 7.64 8.26 8.18 81700.0 8.18
2020-08-04 8.25 7.65 7.88 8.2 71500.0 8.2
2020-08-03 8.12 7.66 8.12 7.88 31000.0 7.88
2020-07-31 8.13 7.79 8.02 8.13 21600.0 8.13
2020-07-30 8.27 7.63 7.68 7.84 40700.0 7.84
2020-07-29 8.1 7.38 8.0 7.78 65600.0 7.78
2020-07-28 8.35 7.99 8.17 8.02 68200.0 8.02
2020-07-27 8.8 8.15 8.7 8.4 90300.0 8.4
2020-07-24 8.6 8.24 8.5 8.47 48300.0 8.47
2020-07-23 8.46 8.16 8.4 8.42 69900.0 8.42
2020-07-22 8.45 8.15 8.15 8.32 65900.0 8.32
2020-07-21 8.55 7.96 8.17 8.06 81400.0 8.06
2020-07-20 8.17 7.51 7.76 7.99 93500.0 7.99
2020-07-17 7.83 7.53 7.57 7.76 34800.0 7.76
2020-07-16 7.69 7.55 7.68 7.57 22200.0 7.57
2020-07-15 7.71 7.38 7.53 7.63 24500.0 7.63
2020-07-14 7.75 7.1 7.56 7.58 50400.0 7.58
2020-07-13 8.22 7.4 8.05 7.51 161200.0 7.51
2020-07-10 7.73 6.65 6.65 7.35 101800.0 7.35
2020-07-09 6.83 6.5 6.83 6.64 34600.0 6.64
2020-07-08 6.91 6.52 6.8 6.61 54000.0 6.61
2020-07-07 6.83 6.27 6.38 6.66 74300.0 6.66
2020-07-06 6.64 6.42 6.48 6.48 19000.0 6.48
2020-07-02 6.75 6.37 6.75 6.44 41500.0 6.44
2020-07-01 6.71 6.54 6.71 6.63 14400.0 6.63
2020-06-30 7.25 6.22 6.54 6.71 91400.0 6.71
2020-06-29 6.8 6.41 6.77 6.59 23500.0 6.59
2020-06-26 6.82 6.33 6.68 6.61 29200.0 6.61
2020-06-25 6.84 6.57 6.66 6.67 31000.0 6.67
2020-06-24 6.98 6.54 6.98 6.67 53500.0 6.67
2020-06-23 6.96 6.53 6.79 6.84 65200.0 6.84
2020-06-22 7.08 6.41 6.49 6.6 121800.0 6.6
2020-06-19 6.5 6.16 6.16 6.39 35000.0 6.39
2020-06-18 6.26 6.05 6.26 6.16 28800.0 6.16
2020-06-17 6.47 6.07 6.27 6.31 25700.0 6.31
2020-06-16 6.43 6.21 6.22 6.27 19300.0 6.27
2020-06-15 6.27 5.87 6.03 6.2 39200.0 6.2
2020-06-12 6.99 6.05 6.99 6.2 73600.0 6.2
2020-06-11 6.7 6.25 6.61 6.36 61800.0 6.36
2020-06-10 6.93 6.37 6.81 6.6 77500.0 6.6
2020-06-09 7.0 6.8 6.96 6.8 106200.0 6.8
2020-06-08 7.18 6.82 7.1 7.03 51800.0 7.03
2020-06-05 7.33 6.56 7.2 7.04 150600.0 7.04
2020-06-04 7.77 7.11 7.69 7.34 72400.0 7.34
2020-06-03 7.73 7.01 7.51 7.55 154800.0 7.55
2020-06-02 8.5 7.4 8.35 7.42 148800.0 7.42
2020-06-01 9.13 7.57 9.1 8.38 265100.0 8.38
2020-05-29 9.9 8.13 8.13 8.79 508100.0 8.79
2020-05-28 8.25 7.55 7.66 8.07 311300.0 8.07
2020-05-27 7.27 6.5 6.57 7.21 216800.0 7.21
2020-05-26 7.2 6.28 6.3 6.5 621500.0 6.5
2020-05-22 6.05 5.82 5.82 6.02 49800.0 6.02
2020-05-21 5.9 5.41 5.7 5.86 47600.0 5.86
2020-05-20 6.35 5.59 6.35 5.75 119000.0 5.75
2020-05-19 6.15 5.26 5.3 5.98 151300.0 5.98
2020-05-18 5.3 5.11 5.11 5.22 61300.0 5.22
2020-05-15 5.2 4.65 5.06 5.11 47300.0 5.11
2020-05-14 5.04 4.6 4.99 5.04 26100.0 5.04
2020-05-13 5.0 4.75 5.0 4.79 29500.0 4.79
2020-05-12 5.03 4.85 5.03 4.85 29700.0 4.85
2020-05-11 5.11 4.94 5.09 5.01 13400.0 5.01
2020-05-08 5.1 4.93 4.93 5.1 19300.0 5.1
2020-05-07 5.12 4.93 5.03 5.11 21400.0 5.11
2020-05-06 5.09 4.77 5.09 5.04 28000.0 5.04
2020-05-05 5.3 5.05 5.11 5.13 12800.0 5.13
2020-05-04 5.1 4.9 4.93 5.1 16400.0 5.1
2020-05-01 5.0 4.91 5.0 4.93 14300.0 4.93
2020-04-30 5.19 4.9 5.12 5.11 41900.0 5.11
2020-04-29 5.42 4.92 5.42 5.02 104200.0 5.02
2020-04-28 5.37 5.05 5.37 5.22 44700.0 5.22
2020-04-27 5.25 5.05 5.11 5.23 53200.0 5.23
2020-04-24 5.15 4.7 4.74 5.05 104900.0 5.05
2020-04-23 5.0 4.55 4.74 4.74 53400.0 4.74
2020-04-22 4.71 4.49 4.61 4.52 31700.0 4.52
2020-04-21 4.89 4.48 4.8 4.54 67200.0 4.54
2020-04-20 5.01 4.85 4.91 4.9 26500.0 4.9
2020-04-17 5.0 4.75 4.9 4.85 23500.0 4.85
2020-04-16 5.03 4.85 5.02 4.9 22500.0 4.9
2020-04-15 5.21 4.85 5.16 5.1 33500.0 5.1
2020-04-14 5.48 4.81 5.0 5.15 53500.0 5.15
2020-04-13 5.0 4.61 4.89 4.91 78000.0 4.91
2020-04-09 5.15 4.9 5.1 4.95 88000.0 4.95
2020-04-08 5.15 5.05 5.07 5.1 30300.0 5.1
2020-04-07 5.24 4.82 5.24 4.98 42300.0 4.98
2020-04-06 5.27 5.03 5.27 5.15 57400.0 5.15
2020-04-03 5.1 4.86 5.07 5.08 53700.0 5.08
2020-04-02 4.91 4.67 4.67 4.82 37000.0 4.82
2020-04-01 5.07 4.52 5.05 4.68 64700.0 4.68
2020-03-31 5.36 5.06 5.18 5.11 37500.0 5.11
2020-03-30 6.0 4.9 6.0 5.34 262400.0 5.34
2020-03-27 8.6 6.69 8.59 7.0 144500.0 7.0
2020-03-26 11.0 8.0 9.03 8.5 326300.0 8.5
2020-03-25 12.74 7.79 7.79 8.81 771900.0 8.81
2020-03-24 9.5 4.25 4.88 7.4 533600.0 7.4
2020-03-23 4.0 3.0 3.5 3.32 62800.0 3.32
2020-03-20 4.55 3.0 3.55 3.29 94600.0 3.29
2020-03-19 4.2 3.6 4.0 3.9 11000.0 3.9
2020-03-18 4.3 3.5 3.6 4.1 11200.0 4.1
2020-03-17 4.5 3.7 4.3 4.4 29800.0 4.4
2020-03-16 3.4 2.6 3.0 3.3 20100.0 3.3
2020-03-13 5.0 3.1 5.0 3.4 35500.0 3.4
2020-03-12 5.5 3.9 5.1 4.7 17300.0 4.7
2020-03-11 6.1 4.8 6.0 5.3 20100.0 5.3
2020-03-10 6.4 5.8 6.4 6.0 14600.0 6.0
2020-03-09 6.7 5.8 6.3 6.3 10000.0 6.3
2020-03-06 7.0 6.2 7.0 6.4 5700.0 6.4
2020-03-05 7.5 6.5 7.0 6.9 5500.0 6.9
2020-03-04 7.0 6.1 6.5 7.0 13300.0 7.0
2020-03-03 6.5 6.0 6.4 6.5 9700.0 6.5
2020-03-02 6.6 6.0 6.5 6.1 7300.0 6.1
2020-02-28 6.8 6.0 6.5 6.3 22000.0 6.3
2020-02-27 7.5 6.5 7.1 6.9 23400.0 6.9
2020-02-26 7.7 7.1 7.5 7.4 9400.0 7.4
2020-02-25 7.8 7.4 7.7 7.5 7000.0 7.5
2020-02-24 8.0 7.7 7.9 7.9 11000.0 7.9
2020-02-21 7.7 7.2 7.5 7.7 12300.0 7.7
2020-02-20 7.8 7.2 7.4 7.4 14900.0 7.4
2020-02-19 7.8 7.5 7.6 7.6 5500.0 7.6
2020-02-18 8.0 7.4 7.8 7.5 8700.0 7.5