Stockscreener 앱 받기
5.25
2.60%
-0.14
시간 외 거래:
5.24
-0.010
-0.19%
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $5.40 | $5.17 | $0.23 | 6,078,903.0 | -2.60% |
| 2026-08-19 | $5.50 | $5.14 | $0.3538 | 6,304,395.0 | +8.89% |
| 2026-08-18 | $5.15 | $4.90 | $0.25 | 4,861,947.0 | -4.07% |
| 2026-08-17 | $5.38 | $5.11 | $0.265 | 4,618,283.0 | -1.53% |
| 2026-08-14 | $5.33 | $5.05 | $0.28 | 4,938,701.0 | +3.76% |
| 2026-08-13 | $5.19 | $4.98 | $0.21 | 4,301,169.0 | -2.70% |
| 2026-08-12 | $5.36 | $5.12 | $0.235 | 4,099,725.0 | +0.97% |
| 2026-08-11 | $5.20 | $5.04 | $0.155 | 3,978,041.0 | +0.19% |
| 2026-08-10 | $5.19 | $4.96 | $0.2311 | 4,809,976.0 | +2.40% |
| 2026-08-07 | $5.10 | $4.83 | $0.27 | 5,491,805.0 | +7.28% |
| 2026-08-06 | $4.88 | $4.59 | $0.285 | 5,135,733.0 | -2.91% |
| 2026-08-05 | $4.87 | $4.54 | $0.33 | 6,702,555.0 | +9.57% |
| 2026-08-04 | $4.52 | $4.18 | $0.34 | 6,486,108.0 | +7.33% |
| 2026-08-03 | $4.09 | $3.72 | $0.3664 | 3,486,108.0 | +7.35% |
| 2026-07-31 | $3.89 | $3.69 | $0.1962 | 3,835,144.0 | -3.30% |
| 2026-07-30 | $3.94 | $3.67 | $0.275 | 4,118,290.0 | +7.65% |
| 2026-07-29 | $3.89 | $3.60 | $0.29 | 4,441,380.0 | -5.67% |
| 2026-07-28 | $3.97 | $3.74 | $0.2299 | 3,467,061.0 | -4.67% |
| 2026-07-27 | $4.12 | $3.87 | $0.255 | 3,553,014.0 | +2.52% |
| 2026-07-24 | $4.14 | $3.95 | $0.19 | 3,599,763.0 | -2.22% |
| 2026-07-23 | $4.11 | $3.91 | $0.2002 | 5,148,047.0 | -2.87% |
| 2026-07-22 | $4.43 | $4.12 | $0.31 | 6,348,659.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $5.50 | $3.72 | $1.77 | 77,372,352.0 | +37.80% |
| 2026-07 | $5.19 | $3.53 | $1.66 | 81,715,315.0 | -19.28% |
| 2026-06 | $6.55 | $4.47 | $2.08 | 85,967,758.0 | -23.38% |
| 2026-05 | $7.51 | $5.40 | $2.11 | 110,844,070.0 | +7.69% |
| 2026-04 | $6.98 | $5.10 | $1.88 | 97,577,082.0 | +9.58% |
| 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% |
16.84%
5.42%
자본화:
|
볼륨(24시간):