Stockscreener 앱 받기
0.985
4.37%
-0.045
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $1.10 | $0.9802 | $0.1198 | 2,125,030.0 | -4.37% |
| 2025-08-12 | $1.08 | $1.00 | $0.08 | 1,944,759.0 | -3.74% |
| 2025-08-11 | $1.09 | $1.01 | $0.085 | 1,967,023.0 | -1.83% |
| 2025-08-08 | $1.12 | $1.06 | $0.0588 | 1,859,242.0 | +0.93% |
| 2025-08-07 | $1.14 | $1.08 | $0.06 | 2,590,780.0 | +0.00% |
| 2025-08-06 | $1.08 | $1.01 | $0.07 | 1,676,186.0 | +5.88% |
| 2025-08-05 | $1.04 | $0.94 | $0.099 | 1,746,340.0 | +2.34% |
| 2025-08-04 | $1.01 | $0.9488 | $0.0612 | 1,891,015.0 | +8.02% |
| 2025-08-01 | $0.9488 | $0.8907 | $0.0581 | 1,209,898.0 | +3.64% |
| 2025-07-31 | $0.9163 | $0.8868 | $0.0295 | 1,456,223.0 | -0.80% |
| 2025-07-30 | $0.9499 | $0.88 | $0.0699 | 1,617,227.0 | -5.52% |
| 2025-07-29 | $0.9538 | $0.9136 | $0.0402 | 826,397.0 | -0.42% |
| 2025-07-28 | $0.9901 | $0.93 | $0.0601 | 1,694,346.0 | -3.55% |
| 2025-07-25 | $0.99 | $0.945 | $0.045 | 1,933,126.0 | +0.03% |
| 2025-07-24 | $1.00 | $0.9711 | $0.0289 | 711,459.0 | -1.13% |
| 2025-07-23 | $1.00 | $0.9801 | $0.0199 | 259,974.0 | -2.91% |
| 2025-07-22 | $1.04 | $0.98 | $0.06 | 3,494,752.0 | +4.41% |
| 2025-07-21 | $1.03 | $0.94 | $0.095 | 3,404,207.0 | +4.95% |
| 2025-07-18 | $0.9654 | $0.9147 | $0.0507 | 1,313,255.0 | -1.04% |
| 2025-07-17 | $0.9499 | $0.902 | $0.0479 | 1,552,604.0 | +3.80% |
| 2025-07-16 | $0.9562 | $0.91 | $0.0462 | 1,093,209.0 | -3.67% |
| 2025-07-15 | $1.01 | $0.91 | $0.10 | 2,333,276.0 | -4.75% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.14 | $0.8907 | $0.2493 | 17,010,273.0 | +10.64% |
| 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% |
0.48%
8.53%
자본화:
|
볼륨(24시간):