XASE
Datos históricos de Americas Gold and Silver Corporation
Americas Gold and Silver Corporation · USAS
$4.36
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 19:22:25 UTC
- Variación en el periodo
- −4.18%
- Máximo
- US$10.50
- 26 de enero de 2026
- Mínimo
- US$3.52
- 21 de noviembre de 2025
- Volumen medio diario
- 5.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.38 | 4.47 | 4.33 | 4.36 | +2.83% | 2.67 M |
| 8 oct 2026 | 4.15 | 4.27 | 4.11 | 4.24 | +1.68% | 3.43 M |
| 7 oct 2026 | 4.26 | 4.29 | 4.15 | 4.17 | −6.71% | 3.67 M |
| 6 oct 2026 | 4.44 | 4.51 | 4.33 | 4.47 | +0.90% | 2.56 M |
| 5 oct 2026 | 4.46 | 4.46 | 4.27 | 4.43 | +0.23% | 2.21 M |
| 2 oct 2026 | 4.50 | 4.53 | 4.35 | 4.42 | +0.45% | 2.75 M |
| 1 oct 2026 | 4.37 | 4.48 | 4.34 | 4.40 | +0.92% | 2.82 M |
| 30 sep 2026 | 4.54 | 4.60 | 4.36 | 4.36 | −3.11% | 3.33 M |
| 29 sep 2026 | 4.54 | 4.57 | 4.37 | 4.50 | 0.00% | 2.95 M |
| 28 sep 2026 | 4.50 | 4.60 | 4.44 | 4.50 | −6.83% | 4.09 M |
| 25 sep 2026 | 4.77 | 4.88 | 4.66 | 4.83 | +3.21% | 6.48 M |
| 24 sep 2026 | 4.76 | 4.79 | 4.61 | 4.68 | −3.51% | 2.9 M |
| 23 sep 2026 | 5.10 | 5.10 | 4.78 | 4.85 | −7.79% | 4.24 M |
| 22 sep 2026 | 5.04 | 5.32 | 5.02 | 5.26 | +4.78% | 2.97 M |
| 21 sep 2026 | 5.16 | 5.21 | 4.95 | 5.02 | −3.09% | 3.1 M |
| 18 sep 2026 | 5.16 | 5.28 | 5.00 | 5.18 | +2.37% | 4.85 M |
| 17 sep 2026 | 4.78 | 5.09 | 4.76 | 5.06 | +10.48% | 4.62 M |
| 16 sep 2026 | 4.78 | 4.79 | 4.50 | 4.58 | −2.35% | 5.04 M |
| 15 sep 2026 | 4.80 | 4.85 | 4.62 | 4.69 | −2.49% | 2.57 M |
| 14 sep 2026 | 4.89 | 4.90 | 4.67 | 4.81 | −4.75% | 4.14 M |
| 11 sep 2026 | 5.21 | 5.27 | 5.01 | 5.05 | −0.79% | 3.05 M |
| 10 sep 2026 | 5.08 | 5.27 | 5.04 | 5.09 | −4.50% | 3.22 M |
| 9 sep 2026 | 5.30 | 5.49 | 5.27 | 5.33 | +2.50% | 3.92 M |
| 8 sep 2026 | 5.35 | 5.48 | 5.16 | 5.20 | −2.99% | 3.98 M |
| 4 sep 2026 | 5.39 | 5.51 | 5.36 | 5.36 | −3.25% | 2.98 M |
| 3 sep 2026 | 5.65 | 5.68 | 5.41 | 5.54 | +2.03% | 4.64 M |
| 2 sep 2026 | 5.19 | 5.49 | 5.19 | 5.43 | +7.52% | 3.72 M |
| 1 sep 2026 | 5.10 | 5.31 | 5.03 | 5.05 | −5.96% | 4.29 M |
| 31 ago 2026 | 5.36 | 5.43 | 5.26 | 5.37 | −1.29% | 3.9 M |
| 28 ago 2026 | 5.82 | 5.84 | 5.35 | 5.44 | −5.23% | 6.35 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.