0.42
price up icon0.00%   0.00
after-market 시간 외 거래: .43 0.01 +2.38%
loading

Americas Gold and Silver Corporation 주식 (USAS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $0.438 $0.40 $0.038 1,119,344.0 +0.00%
2024-11-04 $0.4799 $0.4053 $0.0746 1,522,228.0 -10.45%
2024-11-01 $0.479 $0.45 $0.029 851,671.0 +0.80%
2024-10-31 $0.495 $0.4604 $0.0346 1,183,611.0 -6.57%
2024-10-30 $0.51 $0.4801 $0.0299 825,553.0 -0.40%
2024-10-29 $0.50 $0.46 $0.04 1,712,336.0 +10.62%
2024-10-28 $0.4682 $0.42 $0.0482 3,109,198.0 -2.63%
2024-10-25 $0.50 $0.463 $0.037 1,610,343.0 -8.82%
2024-10-24 $0.5091 $0.4755 $0.0336 1,663,566.0 -2.10%
2024-10-23 $0.532 $0.4806 $0.0514 3,094,285.0 -2.02%
2024-10-22 $0.544 $0.52 $0.024 3,305,526.0 +4.06%
2024-10-21 $0.525 $0.47 $0.055 4,852,333.0 +6.25%
2024-10-18 $0.495 $0.4293 $0.0657 4,253,726.0 +14.29%
2024-10-17 $0.4539 $0.4136 $0.0403 1,687,455.0 -4.55%
2024-10-16 $0.4598 $0.42 $0.0398 2,792,155.0 +2.33%
2024-10-15 $0.45 $0.3877 $0.0623 2,392,592.0 +4.12%
2024-10-14 $0.4291 $0.4001 $0.029 1,066,343.0 +2.08%
2024-10-11 $0.4186 $0.3218 $0.0968 2,236,526.0 +3.90%
2024-10-10 $0.425 $0.3811 $0.0439 2,869,215.0 +0.44%
2024-10-09 $0.3956 $0.296 $0.0996 5,356,326.0 +22.03%
2024-10-08 $0.3399 $0.313 $0.0269 726,880.0 -5.73%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $0.4799 $0.40 $0.0799 4,612,587.0 -9.74%
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

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%

Americas Gold and Silver Corporation 주식 (USAS) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $0.7599 $0.4745 $0.2854 10,351,508.0 +20.91%
2022-11 $0.56 $0.4401 $0.1199 5,667,598.0 -2.08%
2022-10 $0.52 $0.4262 $0.0938 6,774,394.0 +17.04%
2022-09 $0.5572 $0.37 $0.1872 9,693,705.0 -10.85%
2022-08 $0.6297 $0.444 $0.1857 8,097,835.0 -20.00%
2022-07 $0.6799 $0.451 $0.2289 9,971,902.0 -16.47%
2022-06 $0.80 $0.6611 $0.1389 8,274,946.0 -7.09%
2022-05 $0.91 $0.65 $0.26 9,334,750.0 -18.58%
2022-04 $1.14 $0.84 $0.30 11,888,967.0 -15.74%
2022-03 $1.31 $0.9901 $0.3199 20,455,316.0 +2.86%
2022-02 $1.10 $0.73 $0.37 21,832,948.0 +40.00%
2022-01 $0.8899 $0.702 $0.1879 12,087,928.0 -6.98%
other_industrial_metals_mining LAC
$4.17
price down icon 0.71%
other_industrial_metals_mining SKE
$9.30
price down icon 1.90%
$7.90
price up icon 2.73%
$13.33
price down icon 3.55%
$108.53
price up icon 2.37%
other_industrial_metals_mining MP
$18.61
price up icon 1.97%
자본화:     |  볼륨(24시간):