Stockscreener 앱 받기
6.10
1.16%
0.07
시간 외 거래:
6.14
0.04
+0.66%
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $6.33 | $5.84 | $0.49 | 4,537,750.0 | +1.16% |
| 2026-04-14 | $6.17 | $5.88 | $0.29 | 4,652,327.0 | +5.79% |
| 2026-04-13 | $5.72 | $5.42 | $0.30 | 3,401,153.0 | +1.60% |
| 2026-04-10 | $5.87 | $5.55 | $0.315 | 3,104,149.0 | -1.75% |
| 2026-04-09 | $5.88 | $5.45 | $0.43 | 4,778,203.0 | +1.78% |
| 2026-04-08 | $5.98 | $5.50 | $0.4761 | 4,423,340.0 | +4.86% |
| 2026-04-07 | $5.52 | $5.16 | $0.365 | 4,267,080.0 | -2.55% |
| 2026-04-06 | $5.54 | $5.31 | $0.235 | 3,298,159.0 | -0.54% |
| 2026-04-02 | $5.62 | $5.10 | $0.52 | 4,760,343.0 | -1.25% |
| 2026-04-01 | $5.75 | $5.32 | $0.435 | 6,200,640.0 | +7.09% |
| 2026-03-31 | $5.27 | $4.91 | $0.36 | 6,015,613.0 | +11.78% |
| 2026-03-30 | $5.47 | $4.56 | $0.91 | 12,880,918.0 | -15.09% |
| 2026-03-27 | $5.64 | $5.23 | $0.415 | 5,590,663.0 | +3.58% |
| 2026-03-26 | $5.72 | $5.29 | $0.43 | 4,737,832.0 | -9.23% |
| 2026-03-25 | $6.24 | $5.81 | $0.43 | 4,891,325.0 | +0.69% |
| 2026-03-24 | $5.83 | $5.57 | $0.265 | 6,908,920.0 | -1.86% |
| 2026-03-23 | $6.04 | $5.33 | $0.71 | 7,270,051.0 | +10.04% |
| 2026-03-20 | $5.97 | $5.26 | $0.715 | 23,223,086.0 | -8.81% |
| 2026-03-19 | $6.17 | $5.53 | $0.64 | 10,581,139.0 | -9.92% |
| 2026-03-18 | $7.17 | $6.51 | $0.6599 | 6,348,353.0 | -11.13% |
| 2026-03-17 | $7.67 | $7.24 | $0.425 | 4,242,321.0 | -0.27% |
Americas Gold and Silver Corporation 주식 (USAS) 연도별 가격 이력
이 심층 분석에서는 Americas Gold and Silver Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USAS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Americas Gold and Silver Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $6.33 | $5.10 | $1.23 | 47,960,894.0 | +16.86% |
| 2026-03 | $10.06 | $4.56 | $5.50 | 157,159,265.0 | -46.68% |
| 2026-02 | $9.82 | $6.54 | $3.28 | 135,299,110.0 | +31.94% |
| 2026-01 | $10.50 | $4.85 | $5.65 | 170,712,276.0 | +45.21% |
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.24 | $4.25 | $1.99 | 86,243,834.0 | +20.27% |
| 2025-11 | $4.51 | $3.52 | $0.99 | 61,662,347.0 | +11.84% |
| 2025-10 | $5.12 | $3.70 | $1.42 | 78,542,844.0 | +6.72% |
| 2025-09 | $3.76 | $2.60 | $1.16 | 42,934,469.0 | +36.26% |
| 2025-08 | $2.75 | $0.8722 | $1.88 | 42,947,596.0 | +206.64% |
| 2025-07 | $1.07 | $0.8001 | $0.2699 | 43,853,864.0 | +10.23% |
| 2025-06 | $0.8799 | $0.612 | $0.2679 | 41,128,286.0 | +30.70% |
| 2025-05 | $0.6668 | $0.5314 | $0.1354 | 33,603,067.0 | +1.01% |
| 2025-04 | $0.6534 | $0.3965 | $0.2569 | 30,891,543.0 | +16.05% |
| 2025-03 | $0.5948 | $0.452 | $0.1428 | 19,783,669.0 | +13.62% |
| 2025-02 | $0.598 | $0.4548 | $0.1432 | 23,595,783.0 | -8.66% |
| 2025-01 | $0.5407 | $0.3807 | $0.16 | 14,546,212.0 | +35.14% |
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.438 | $0.3495 | $0.0885 | 12,653,974.0 | -10.54% |
| 2024-11 | $0.4799 | $0.32 | $0.1599 | 24,752,850.0 | -10.87% |
| 2024-10 | $0.544 | $0.296 | $0.248 | 47,647,587.0 | +52.06% |
| 2024-09 | $0.32 | $0.22 | $0.10 | 15,136,475.0 | +23.54% |
| 2024-08 | $0.29 | $0.2075 | $0.0825 | 16,609,028.0 | +0.28% |
| 2024-07 | $0.29 | $0.2375 | $0.0525 | 13,596,085.0 | +3.35% |
| 2024-06 | $0.348 | $0.2202 | $0.1278 | 13,179,236.0 | -30.42% |
| 2024-05 | $0.365 | $0.246 | $0.119 | 30,380,478.0 | +35.88% |
| 2024-04 | $0.312 | $0.2113 | $0.1007 | 36,050,781.0 | +14.91% |
| 2024-03 | $0.2762 | $0.20 | $0.0762 | 40,912,281.0 | +4.81% |
| 2024-02 | $0.2407 | $0.1999 | $0.0408 | 10,761,068.0 | -4.59% |
| 2024-01 | $0.254 | $0.204 | $0.05 | 9,278,597.0 | -13.39% |
1.49%
8.00%
자본화:
|
볼륨(24시간):