Usinas Siderúrgicas de Minas Gerais S.A. (USNZY)
OTCMKTS · Delayed Price · Currency is USD
0.7800
-0.0100 (-1.27%)
Jul 18, 2025, 4:00 PM EDT
USNZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.75 | 0.79 | 0.75 | 0.76 | - | -3.48% | 20,329 |
| Jul 17, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -0.69% | 13,135 |
| Jul 16, 2025 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -3.59% | 221,010 |
| Jul 15, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -0.46% | 10,840 |
| Jul 14, 2025 | 0.82 | 0.85 | 0.81 | 0.83 | 0.83 | 0.33% | 16,890 |
| Jul 11, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | -1.30% | 6,484 |
| Jul 10, 2025 | 0.81 | 0.87 | 0.81 | 0.84 | 0.84 | -1.52% | 375,367 |
| Jul 9, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -3.38% | 261,584 |
| Jul 8, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.03% | 74,552 |
| Jul 7, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | - | 123,799 |
| Jul 3, 2025 | 0.87 | 0.90 | 0.83 | 0.88 | 0.88 | 3.72% | 43,075 |
| Jul 2, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 4.17% | 15,586 |
| Jul 1, 2025 | 0.80 | 0.85 | 0.80 | 0.81 | 0.81 | -2.35% | 48,683 |
| Jun 30, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | 0.19% | 25,714 |
| Jun 27, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | 4.19% | 11,896 |
| Jun 26, 2025 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | -0.13% | 281,831 |
| Jun 25, 2025 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -5.12% | 72,242 |
| Jun 24, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -3.09% | 17,055 |
| Jun 23, 2025 | 0.87 | 0.91 | 0.85 | 0.87 | 0.87 | -1.69% | 28,094 |
| Jun 20, 2025 | 0.89 | 0.96 | 0.87 | 0.89 | 0.89 | -3.53% | 620,447 |
| Jun 18, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | 0.92 | 0.08% | 35,964 |
| Jun 17, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -3.88% | 21,648 |
| Jun 16, 2025 | 0.97 | 0.98 | 0.92 | 0.95 | 0.95 | -0.66% | 7,575 |
| Jun 13, 2025 | 0.92 | 0.96 | 0.91 | 0.96 | 0.96 | 1.05% | 9,329 |
| Jun 12, 2025 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -2.06% | 1,535 |
| Jun 11, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 16,745 |
| Jun 10, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.55% | 12,572 |
| Jun 9, 2025 | 0.83 | 0.98 | 0.83 | 0.97 | 0.97 | -1.53% | 12,320 |
| Jun 6, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -2.00% | 525 |
| Jun 5, 2025 | 0.94 | 1.01 | 0.92 | 1.00 | 1.00 | 4.96% | 4,993 |
| Jun 4, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | 0.29% | 8,604 |
| Jun 3, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.01% | 60,900 |
| Jun 2, 2025 | 0.97 | 1.01 | 0.90 | 1.00 | 1.00 | 4.17% | 54,792 |
| May 30, 2025 | 0.93 | 0.97 | 0.91 | 0.96 | 0.96 | 1.29% | 24,826 |
| May 29, 2025 | 1.03 | 1.03 | 0.89 | 0.95 | 0.95 | 3.02% | 26,723 |
| May 28, 2025 | 0.96 | 0.96 | 0.89 | 0.92 | 0.92 | -5.15% | 40,436 |
| May 27, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 15,145 |
| May 23, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | -0.45% | 36,953 |
| May 22, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 3.91% | 22,168 |
| May 21, 2025 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | 0.48% | 7,688 |
| May 20, 2025 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -2.81% | 52,469 |
| May 19, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 3.16% | 41,163 |
| May 16, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 129,915 |
| May 15, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | - | 113,858 |
| May 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 6,264 |
| May 13, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 105,526 |
| May 12, 2025 | 1.07 | 1.07 | 0.96 | 0.97 | 0.97 | -5.83% | 75,078 |
| May 9, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.44% | 230,688 |
| May 8, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 4.50% | 2,226 |
| May 7, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 111,601 |