Stockscreener 앱 받기
0.5772
0.36%
-0.0021
시간 외 거래:
.60
0.0228
+3.95%
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.5963 | $0.5749 | $0.0214 | 998,339.0 | -0.36% |
| 2025-05-02 | $0.599 | $0.552 | $0.047 | 1,443,025.0 | -0.17% |
| 2025-05-01 | $0.62 | $0.5592 | $0.0608 | 1,273,326.0 | -5.15% |
| 2025-04-30 | $0.6367 | $0.6028 | $0.0339 | 1,761,649.0 | -4.09% |
| 2025-04-29 | $0.65 | $0.6234 | $0.0266 | 925,564.0 | +0.46% |
| 2025-04-28 | $0.6375 | $0.603 | $0.0345 | 935,995.0 | +5.13% |
| 2025-04-25 | $0.6232 | $0.58 | $0.0432 | 896,735.0 | -1.93% |
| 2025-04-24 | $0.6398 | $0.5949 | $0.0449 | 811,725.0 | -0.55% |
| 2025-04-23 | $0.625 | $0.5825 | $0.0425 | 1,578,317.0 | +0.36% |
| 2025-04-22 | $0.6534 | $0.4975 | $0.1559 | 2,436,686.0 | +0.73% |
| 2025-04-21 | $0.6399 | $0.5893 | $0.0506 | 1,380,190.0 | +1.26% |
| 2025-04-17 | $0.64 | $0.586 | $0.054 | 1,218,075.0 | -2.36% |
| 2025-04-16 | $0.6492 | $0.58 | $0.0692 | 3,262,230.0 | +5.64% |
| 2025-04-15 | $0.6122 | $0.56 | $0.0522 | 1,435,218.0 | +1.56% |
| 2025-04-14 | $0.5864 | $0.5306 | $0.0558 | 2,746,908.0 | +7.56% |
| 2025-04-11 | $0.55 | $0.51 | $0.04 | 2,354,107.0 | +9.57% |
| 2025-04-10 | $0.5084 | $0.47 | $0.0384 | 1,055,525.0 | +6.04% |
| 2025-04-09 | $0.4845 | $0.4201 | $0.0644 | 1,735,537.0 | +11.43% |
| 2025-04-08 | $0.4499 | $0.4098 | $0.0401 | 723,011.0 | -2.47% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.62 | $0.552 | $0.068 | 4,713,029.0 | -5.66% |
| 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% |
6.03%
9.12%
자본화:
|
볼륨(24시간):