US Goldmining Inc Unit (USGO)

USGO
🏛️ Vereinigte Staaten →
12.64
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 7.12 7.58 7.12 7.31 0.0M
2023-12-28 7.75 7.75 7.68 7.73 0.0M
2023-12-27 7.41 7.75 7.40 7.54 0.0M
2023-12-26 7.36 7.53 7.36 7.40 0.0M
2023-12-22 7.39 7.58 7.20 7.54 0.0M
2023-12-21 7.04 7.35 7.04 7.19 0.0M
2023-12-20 7.11 7.40 7.00 7.13 0.0M
2023-12-19 7.65 7.73 7.10 7.65 0.0M
2023-12-18 7.50 7.77 7.02 7.66 0.0M
2023-12-15 7.06 7.48 7.00 7.48 0.0M
2023-12-14 6.94 7.26 6.94 7.06 0.0M
2023-12-13 7.02 7.02 6.75 6.88 0.0M
2023-12-12 7.60 7.60 7.00 7.01 0.0M
2023-12-11 7.68 7.93 7.60 7.79 0.0M
2023-12-08 6.98 7.75 6.90 7.60 0.0M
2023-12-07 7.25 7.29 6.92 7.00 0.0M
2023-12-06 6.90 7.48 6.90 6.90 0.0M
2023-12-05 6.85 6.90 6.75 6.90 0.0M
2023-12-04 7.24 7.24 6.97 7.00 0.0M
2023-12-01 7.10 7.64 7.00 7.35 0.0M
2023-11-30 8.14 8.14 7.22 7.65 0.0M
2023-11-29 7.75 8.07 7.75 7.94 0.0M
2023-11-28 6.97 8.20 6.96 7.70 0.0M
2023-11-27 6.92 6.98 6.65 6.84 0.0M
2023-11-24 6.93 7.00 6.55 6.79 0.0M
2023-11-22 6.65 6.84 6.52 6.84 0.0M
2023-11-21 6.20 6.50 6.11 6.50 0.0M
2023-11-20 6.05 6.19 6.05 6.19 0.0M
2023-11-17 5.90 6.10 5.90 6.10 0.0M
2023-11-16 5.90 6.17 5.90 5.90 0.0M
2023-11-15 5.75 6.10 5.61 6.10 0.0M
2023-11-14 6.06 6.10 5.80 5.81 0.0M
2023-11-13 5.99 6.12 5.76 6.00 0.0M
2023-11-10 5.92 6.13 5.75 5.95 0.0M
2023-11-09 5.87 5.87 5.60 5.75 0.0M
2023-11-08 5.83 5.99 5.77 5.78 0.0M
2023-11-07 6.15 6.16 5.54 5.70 0.0M
2023-11-06 5.60 5.99 5.60 5.70 0.0M
2023-11-03 5.79 6.01 5.49 5.60 0.0M
2023-11-02 5.28 5.76 5.09 5.49 0.0M
2023-11-01 5.35 5.35 4.96 5.16 0.0M
2023-10-31 5.65 5.80 4.91 4.94 0.0M
2023-10-30 5.99 6.00 5.62 5.62 0.0M
2023-10-27 5.78 6.00 5.50 5.78 0.0M
2023-10-26 5.50 6.00 5.50 5.59 0.0M
2023-10-25 6.29 6.30 5.56 5.80 0.0M
2023-10-24 6.25 6.74 6.25 6.28 0.0M
2023-10-23 6.66 6.79 6.25 6.25 0.0M
2023-10-20 7.00 7.26 6.52 7.08 0.0M
2023-10-19 7.26 7.38 7.20 7.26 0.0M
2023-10-18 7.26 7.74 7.26 7.49 0.0M
2023-10-17 7.75 7.75 7.48 7.48 0.0M
2023-10-16 7.80 7.86 7.41 7.49 0.0M
2023-10-13 7.91 8.05 7.60 7.80 0.0M
2023-10-12 8.06 8.06 7.75 7.85 0.0M
2023-10-11 7.57 8.14 7.50 7.85 0.0M
2023-10-10 8.09 8.40 7.36 7.95 0.0M
2023-10-09 8.12 8.42 8.00 8.09 0.0M
2023-10-06 7.39 8.67 7.35 8.19 0.0M
2023-10-05 7.28 7.98 7.28 7.39 0.0M
2023-10-04 7.74 7.74 7.37 7.50 0.0M
2023-10-03 8.01 8.29 7.56 7.60 0.0M
2023-10-02 8.00 8.39 7.95 7.96 0.0M
2023-09-29 8.57 8.73 7.99 7.99 0.0M
2023-09-28 8.82 9.20 8.34 8.62 0.0M
2023-09-27 8.51 9.25 8.50 8.92 0.0M
2023-09-26 8.54 9.10 8.32 8.51 0.0M
2023-09-25 7.89 8.65 7.74 8.55 0.0M
2023-09-22 7.17 7.87 7.17 7.80 0.0M
2023-09-21 6.90 7.20 6.45 7.19 0.0M
2023-09-20 7.01 7.35 6.95 7.02 0.0M
2023-09-19 7.62 7.72 7.11 7.18 0.0M
2023-09-18 8.15 8.15 7.54 7.76 0.0M
2023-09-15 8.38 8.47 8.15 8.15 0.0M
2023-09-14 8.12 8.48 8.12 8.17 0.0M
2023-09-13 8.63 8.89 8.08 8.08 0.0M
2023-09-12 9.01 9.03 8.22 8.80 0.0M
2023-09-11 9.32 9.32 9.00 9.00 0.0M
2023-09-08 9.45 9.52 9.15 9.20 0.0M
2023-09-07 9.58 9.87 9.21 9.22 0.0M
2023-09-06 9.77 9.99 9.68 9.91 0.0M
2023-09-05 9.93 9.93 9.56 9.79 0.0M
2023-09-01 9.72 10.17 9.69 10.03 0.0M
2023-08-31 10.02 10.19 9.70 9.98 0.0M
2023-08-30 9.45 10.05 9.34 10.02 0.0M
2023-08-29 9.32 9.50 9.32 9.37 0.0M
2023-08-28 9.29 9.58 9.29 9.33 0.0M
2023-08-25 9.61 9.69 9.29 9.33 0.0M
2023-08-24 9.71 9.77 9.39 9.58 0.0M
2023-08-23 9.82 9.95 9.61 9.67 0.0M
2023-08-22 9.92 10.26 9.57 9.57 0.0M
2023-08-21 9.87 10.01 9.81 9.91 0.0M
2023-08-18 10.13 10.13 9.69 9.87 0.0M
2023-08-17 9.69 9.92 9.57 9.76 0.0M
2023-08-16 10.00 10.10 9.55 9.57 0.0M
2023-08-15 10.11 10.38 10.00 10.00 0.0M
2023-08-14 10.46 10.63 10.10 10.33 0.0M
2023-08-11 10.73 10.80 10.10 10.63 0.0M
2023-08-10 10.98 11.00 10.80 10.83 0.0M
2023-08-09 10.81 11.00 10.78 10.99 0.0M
2023-08-08 10.81 11.18 10.81 10.89 0.0M
2023-08-07 11.12 11.26 10.83 11.20 0.0M
2023-08-04 11.31 11.38 11.24 11.25 0.0M
2023-08-03 11.27 11.31 11.11 11.30 0.0M
2023-08-02 11.51 11.74 11.30 11.32 0.0M
2023-08-01 11.90 11.92 11.59 11.71 0.0M
2023-07-31 12.11 12.15 11.94 11.96 0.0M
2023-07-28 12.09 12.25 11.90 12.25 0.0M
2023-07-27 12.49 12.49 11.90 12.09 0.0M
2023-07-26 12.10 12.42 12.03 12.03 0.0M
2023-07-25 12.34 12.50 12.04 12.19 0.0M
2023-07-24 13.01 13.25 12.31 12.31 0.0M
2023-07-21 13.03 13.10 12.94 12.96 0.0M
2023-07-20 12.92 13.32 12.83 13.04 0.0M
2023-07-19 13.17 13.54 13.01 13.14 0.0M
2023-07-18 13.60 13.98 13.15 13.33 0.0M
2023-07-17 12.42 13.84 12.31 13.42 0.1M
2023-07-14 12.01 12.21 11.90 11.90 0.0M
2023-07-13 12.44 12.45 11.80 12.21 0.0M
2023-07-12 12.74 12.75 12.50 12.54 0.0M
2023-07-11 12.76 12.97 12.36 12.44 0.0M
2023-07-10 12.40 12.85 12.32 12.64 0.0M
2023-07-07 12.66 12.66 12.15 12.45 0.0M
2023-07-06 12.77 12.77 12.50 12.66 0.0M
2023-07-05 13.20 13.20 12.75 12.79 0.0M
2023-07-03 12.94 13.20 12.94 13.20 0.0M
2023-06-30 12.89 13.65 12.89 13.00 0.1M
2023-06-29 12.76 12.80 12.51 12.51 0.0M
2023-06-28 12.98 13.17 12.80 12.80 0.0M
2023-06-27 13.50 13.50 12.89 12.89 0.0M
2023-06-26 13.11 13.80 12.75 13.50 0.0M
2023-06-23 12.61 13.00 12.53 13.00 0.0M
2023-06-22 13.24 13.24 12.50 12.72 0.0M
2023-06-21 13.52 13.79 12.51 12.73 0.1M
2023-06-20 12.55 12.97 12.04 12.97 0.0M
2023-06-16 12.50 12.51 11.65 11.65 0.1M
2023-06-15 12.41 12.48 11.89 12.26 0.0M
2023-06-14 11.83 12.36 11.67 12.36 0.0M
2023-06-13 11.72 12.22 11.72 11.99 0.0M
2023-06-12 12.17 12.55 11.53 11.72 0.1M
2023-06-09 13.59 13.96 11.11 12.19 0.2M
2023-06-08 14.31 14.84 13.59 13.65 0.1M
2023-06-07 14.64 15.24 14.30 14.30 0.0M
2023-06-06 14.54 14.99 14.34 14.85 0.0M
2023-06-05 14.82 14.82 14.32 14.65 0.0M
2023-06-02 15.49 15.49 14.54 14.70 0.0M
2023-06-01 15.00 15.18 14.75 14.91 0.0M
2023-05-31 15.40 15.47 14.75 14.90 0.0M
2023-05-30 16.00 16.02 15.21 15.29 0.1M
2023-05-26 15.19 15.84 14.88 15.70 0.0M
2023-05-25 15.03 15.35 14.61 14.88 0.0M
2023-05-24 14.63 15.08 14.00 15.05 0.1M
2023-05-23 16.00 16.00 14.50 14.52 0.1M
2023-05-22 16.10 16.19 15.75 16.00 0.1M
2023-05-19 16.29 16.35 15.75 16.00 0.2M
2023-05-18 14.71 16.05 14.23 15.74 0.3M
2023-05-17 14.27 14.78 13.70 14.35 0.1M
2023-05-16 14.92 14.92 14.15 14.92 0.1M
2023-05-15 15.25 15.44 14.12 14.92 0.3M
2023-05-12 14.66 15.24 14.52 15.01 0.1M
2023-05-11 15.35 15.60 14.05 14.64 0.2M
2023-05-10 16.36 17.24 13.30 14.81 0.7M
2023-05-09 15.39 16.34 14.55 16.11 0.7M
2023-05-08 11.50 14.20 11.36 13.53 1.0M
2023-05-05 10.15 10.60 9.80 10.41 0.1M
2023-05-04 10.00 10.37 9.90 10.20 0.1M
2023-05-03 9.60 9.92 9.50 9.76 0.0M
2023-05-02 9.87 9.87 9.35 9.38 0.0M
2023-05-01 9.15 10.00 9.14 9.79 0.1M
2023-04-28 9.00 9.22 8.94 9.17 0.1M
2023-04-27 8.86 9.50 8.70 9.18 0.1M
2023-04-26 8.98 9.15 8.70 8.95 0.1M
2023-04-25 9.15 9.15 9.00 9.04 0.1M
2023-04-24 9.00 9.15 8.86 9.15 0.1M
2023-04-21 9.10 9.15 8.31 9.15 0.5M
2023-04-20 9.50 9.70 8.47 9.04 0.2M