XNAS
Datos históricos de U.S. Gold Corp.
U.S. Gold Corp. · USAU
$13.90
▲ +0.01 (+0.07%)
Última operación · 10/10/2026, 17:21:13 UTC
- Variación en el periodo
- −21.76%
- Máximo
- US$23.75
- 26 de enero de 2026
- Mínimo
- US$12.23
- 29 de julio de 2026
- Volumen medio diario
- 0.27 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.06 | 14.12 | 13.75 | 13.77 | −0.86% | 96,583.688 |
| 8 oct 2026 | 13.63 | 13.97 | 13.62 | 13.89 | +1.09% | 118,134.987 |
| 7 oct 2026 | 14.00 | 14.13 | 13.64 | 13.74 | −3.92% | 144,223.993 |
| 6 oct 2026 | 14.27 | 14.60 | 14.00 | 14.30 | +0.14% | 100,243.127 |
| 5 oct 2026 | 14.55 | 14.66 | 14.13 | 14.28 | −1.31% | 154,456.108 |
| 2 oct 2026 | 14.91 | 14.91 | 14.24 | 14.47 | −1.23% | 136,903.268 |
| 1 oct 2026 | 14.84 | 15.00 | 14.64 | 14.65 | −1.41% | 97,097.1 |
| 30 sep 2026 | 14.82 | 15.23 | 14.68 | 14.86 | +0.75% | 134,134.764 |
| 29 sep 2026 | 14.81 | 15.10 | 14.63 | 14.75 | −0.34% | 133,786.926 |
| 28 sep 2026 | 15.05 | 15.18 | 14.76 | 14.80 | −5.07% | 175,567.601 |
| 25 sep 2026 | 15.65 | 15.66 | 15.19 | 15.59 | +0.19% | 127,087.622 |
| 24 sep 2026 | 15.49 | 15.66 | 15.30 | 15.56 | −0.58% | 138,297.409 |
| 23 sep 2026 | 15.77 | 15.81 | 15.39 | 15.65 | −3.10% | 166,455.97 |
| 22 sep 2026 | 15.60 | 16.36 | 15.48 | 16.15 | +3.59% | 212,091.181 |
| 21 sep 2026 | 15.42 | 15.67 | 15.27 | 15.59 | +1.17% | 176,578.887 |
| 18 sep 2026 | 15.40 | 15.49 | 15.05 | 15.41 | +1.18% | 179,459.624 |
| 17 sep 2026 | 15.41 | 15.47 | 15.14 | 15.23 | +1.47% | 143,816.446 |
| 16 sep 2026 | 15.09 | 15.35 | 14.62 | 15.01 | +0.54% | 228,499.536 |
| 15 sep 2026 | 15.12 | 15.12 | 14.36 | 14.93 | −1.45% | 177,509.45 |
| 14 sep 2026 | 15.11 | 15.35 | 14.61 | 15.15 | −0.33% | 201,221.21 |
| 11 sep 2026 | 15.33 | 15.47 | 15.14 | 15.20 | +0.86% | 122,475.757 |
| 10 sep 2026 | 15.51 | 15.53 | 15.05 | 15.07 | −4.32% | 110,486.355 |
| 9 sep 2026 | 15.99 | 16.25 | 15.72 | 15.75 | −0.82% | 103,047.441 |
| 8 sep 2026 | 16.13 | 16.41 | 15.82 | 15.88 | −1.67% | 89,983.951 |
| 4 sep 2026 | 16.12 | 16.45 | 16.08 | 16.15 | −1.94% | 104,859.433 |
| 3 sep 2026 | 16.50 | 16.61 | 16.08 | 16.47 | +2.17% | 144,409.098 |
| 2 sep 2026 | 15.27 | 16.15 | 15.23 | 16.12 | +6.54% | 172,585.983 |
| 1 sep 2026 | 15.50 | 15.79 | 15.05 | 15.13 | −4.30% | 209,482.98 |
| 31 ago 2026 | 15.93 | 16.03 | 15.41 | 15.81 | −0.88% | 161,795.208 |
| 28 ago 2026 | 16.72 | 17.26 | 15.86 | 15.95 | −3.27% | 305,621.551 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.