Stockscreener 앱 받기
4.36
3.11%
-0.14
시간 외 거래:
4.40
0.04
+0.92%
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-30 | $4.60 | $4.36 | $0.24 | 3,216,080.0 | -3.11% |
| 2026-09-29 | $4.57 | $4.37 | $0.20 | 2,859,762.0 | +0.00% |
| 2026-09-28 | $4.60 | $4.44 | $0.1559 | 3,971,133.0 | -6.83% |
| 2026-09-25 | $4.88 | $4.66 | $0.22 | 6,434,730.0 | +3.21% |
| 2026-09-24 | $4.79 | $4.61 | $0.18 | 2,774,060.0 | -3.51% |
| 2026-09-23 | $5.10 | $4.78 | $0.32 | 4,071,805.0 | -7.79% |
| 2026-09-22 | $5.32 | $5.01 | $0.3049 | 2,945,025.0 | +4.78% |
| 2026-09-21 | $5.21 | $4.95 | $0.26 | 2,988,349.0 | -3.09% |
| 2026-09-18 | $5.28 | $5.00 | $0.28 | 3,797,974.0 | +2.37% |
| 2026-09-17 | $5.09 | $4.76 | $0.33 | 4,602,432.0 | +10.48% |
| 2026-09-16 | $4.79 | $4.50 | $0.295 | 4,864,121.0 | -2.35% |
| 2026-09-15 | $4.84 | $4.62 | $0.225 | 2,490,497.0 | -2.49% |
| 2026-09-14 | $4.90 | $4.67 | $0.23 | 3,933,102.0 | -4.75% |
| 2026-09-11 | $5.27 | $5.01 | $0.26 | 2,950,613.0 | -0.79% |
| 2026-09-10 | $5.27 | $5.04 | $0.2251 | 3,108,524.0 | -4.50% |
| 2026-09-09 | $5.49 | $5.26 | $0.22 | 3,811,386.0 | +2.50% |
| 2026-09-08 | $5.48 | $5.16 | $0.32 | 3,970,553.0 | -2.99% |
| 2026-09-04 | $5.51 | $5.36 | $0.15 | 2,946,725.0 | -3.25% |
| 2026-09-03 | $5.68 | $5.41 | $0.2725 | 4,604,824.0 | +2.03% |
| 2026-09-02 | $5.49 | $5.19 | $0.30 | 3,708,492.0 | +7.52% |
| 2026-09-01 | $5.31 | $5.03 | $0.285 | 4,174,206.0 | -5.96% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $5.68 | $4.36 | $1.32 | 81,440,473.0 | -18.81% |
| 2026-08 | $5.88 | $3.72 | $2.16 | 107,469,204.0 | +40.94% |
| 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% |
2.67%
1.49%
자본화:
|
볼륨(24시간):