Stockscreener 앱 받기
4.02
4.29%
-0.18
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $4.20 | $4.01 | $0.185 | 3,260,793.0 | -4.29% |
| 2025-10-23 | $4.22 | $4.04 | $0.18 | 3,067,861.0 | +3.70% |
| 2025-10-22 | $4.09 | $3.72 | $0.37 | 3,413,021.0 | +0.25% |
| 2025-10-21 | $4.24 | $3.85 | $0.395 | 5,108,737.0 | -12.74% |
| 2025-10-20 | $4.70 | $4.46 | $0.2386 | 2,127,800.0 | +3.12% |
| 2025-10-17 | $4.75 | $4.30 | $0.44 | 5,067,011.0 | -8.55% |
| 2025-10-16 | $5.12 | $4.81 | $0.31 | 5,471,867.0 | +1.66% |
| 2025-10-15 | $4.85 | $4.54 | $0.31 | 4,101,552.0 | +8.30% |
| 2025-10-14 | $4.67 | $4.27 | $0.40 | 4,419,763.0 | -1.98% |
| 2025-10-13 | $4.59 | $4.19 | $0.4094 | 3,265,540.0 | +10.17% |
| 2025-10-10 | $4.34 | $4.10 | $0.2445 | 2,730,650.0 | -1.90% |
| 2025-10-09 | $4.48 | $4.10 | $0.3787 | 3,338,678.0 | -2.55% |
| 2025-10-08 | $4.32 | $4.06 | $0.2603 | 2,678,948.0 | +7.73% |
| 2025-10-07 | $4.04 | $3.89 | $0.145 | 2,533,779.0 | +0.25% |
| 2025-10-06 | $4.12 | $3.99 | $0.135 | 2,832,395.0 | +1.27% |
| 2025-10-03 | $4.00 | $3.85 | $0.145 | 3,131,504.0 | +2.07% |
| 2025-10-02 | $4.06 | $3.70 | $0.3589 | 4,802,362.0 | +1.04% |
| 2025-10-01 | $3.96 | $3.79 | $0.165 | 4,535,868.0 | +2.96% |
| 2025-09-30 | $3.76 | $3.48 | $0.28 | 2,878,801.0 | +1.36% |
| 2025-09-29 | $3.69 | $3.56 | $0.125 | 3,234,271.0 | +4.26% |
| 2025-09-26 | $3.55 | $3.28 | $0.27 | 3,717,805.0 | +7.65% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $5.12 | $3.70 | $1.42 | 69,148,922.0 | +8.06% |
| 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% |
1.47%
1.66%
자본화:
|
볼륨(24시간):