Stockscreener 앱 받기
4.95
7.14%
0.33
시간 외 거래:
5.02
0.07
+1.41%
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $5.02 | $4.61 | $0.41 | 3,779,152.0 | +7.14% |
| 2025-12-08 | $4.75 | $4.45 | $0.30 | 1,646,021.0 | +0.87% |
| 2025-12-05 | $4.81 | $4.53 | $0.2819 | 2,500,252.0 | +2.46% |
| 2025-12-04 | $4.52 | $4.25 | $0.27 | 2,550,539.0 | -0.45% |
| 2025-12-03 | $4.64 | $4.42 | $0.225 | 2,475,706.0 | -0.22% |
| 2025-12-02 | $4.64 | $4.32 | $0.32 | 2,572,261.0 | -4.66% |
| 2025-12-01 | $4.73 | $4.51 | $0.2171 | 5,121,527.0 | +6.31% |
| 2025-11-28 | $4.51 | $4.34 | $0.17 | 4,106,944.0 | +4.23% |
| 2025-11-26 | $4.29 | $4.04 | $0.245 | 2,535,749.0 | +6.23% |
| 2025-11-25 | $4.07 | $3.85 | $0.2122 | 2,004,407.0 | +1.52% |
| 2025-11-24 | $3.97 | $3.61 | $0.36 | 2,972,234.0 | +8.82% |
| 2025-11-21 | $3.73 | $3.52 | $0.205 | 7,805,162.0 | +0.00% |
| 2025-11-20 | $4.04 | $3.60 | $0.43 | 3,678,476.0 | -6.20% |
| 2025-11-19 | $4.02 | $3.79 | $0.225 | 2,667,414.0 | +1.84% |
| 2025-11-18 | $3.87 | $3.66 | $0.21 | 2,685,314.0 | +2.43% |
| 2025-11-17 | $3.89 | $3.64 | $0.25 | 3,203,069.0 | -4.38% |
| 2025-11-14 | $3.94 | $3.70 | $0.24 | 2,215,103.0 | -4.67% |
| 2025-11-13 | $4.48 | $3.97 | $0.509 | 4,823,762.0 | -8.33% |
| 2025-11-12 | $4.49 | $4.21 | $0.2786 | 3,043,101.0 | +4.72% |
| 2025-11-11 | $4.44 | $4.09 | $0.35 | 2,248,489.0 | -0.70% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.02 | $4.25 | $0.77 | 24,424,610.0 | +11.49% |
| 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% |
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.30 | $0.23 | $0.07 | 14,080,085.0 | +5.39% |
| 2023-11 | $0.2699 | $0.21 | $0.0599 | 13,030,132.0 | +0.29% |
| 2023-10 | $0.369 | $0.2403 | $0.1287 | 10,422,917.0 | -32.50% |
| 2023-09 | $0.42 | $0.341 | $0.079 | 5,900,148.0 | -15.32% |
| 2023-08 | $0.4366 | $0.3548 | $0.0818 | 6,444,201.0 | +3.04% |
| 2023-07 | $0.439 | $0.34 | $0.099 | 9,024,736.0 | +15.58% |
| 2023-06 | $0.4595 | $0.34 | $0.1195 | 9,452,062.0 | -14.40% |
| 2023-05 | $0.5567 | $0.41 | $0.1467 | 5,496,011.0 | -17.26% |
| 2023-04 | $0.60 | $0.47 | $0.13 | 10,609,782.0 | +3.83% |
| 2023-03 | $0.5168 | $0.40 | $0.1168 | 11,502,350.0 | -4.00% |
| 2023-02 | $0.65 | $0.47 | $0.18 | 9,878,258.0 | -20.62% |
| 2023-01 | $0.71 | $0.5781 | $0.1319 | 8,756,215.0 | +10.84% |
4.01%
0.77%
자본화:
|
볼륨(24시간):