Usinas Siderúrgicas de Minas Gerais S.A. (USNZY)
OTCMKTS
· Delayed Price · Currency is USD
0.8000
-0.0500 (-5.88%)
Jun 25, 2025, 3:32 PM EDT
USNZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 71,510 |
| May 5, 2025 | 1.07 | 1.07 | 1.00 | 1.04 | 1.04 | 1.96% | 57,984 |
| May 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 10,175 |
| May 1, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 16,434 |
| Apr 30, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -4.46% | 7,934 |
| Apr 29, 2025 | 1.08 | 1.18 | 0.97 | 1.12 | 1.12 | - | 56,315 |
| Apr 28, 2025 | 1.14 | 1.14 | 1.01 | 1.12 | 1.12 | -1.75% | 38,604 |
| Apr 25, 2025 | 1.19 | 1.19 | 0.97 | 1.14 | 1.14 | -5.00% | 290,497 |
| Apr 24, 2025 | 1.14 | 1.21 | 1.12 | 1.20 | 1.20 | 12.15% | 348,645 |
| Apr 23, 2025 | 0.93 | 1.15 | 0.93 | 1.07 | 1.07 | 12.63% | 82,328 |
| Apr 22, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 5.56% | 10,200 |
| Apr 21, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 2,000 |
| Apr 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1 |
| Apr 16, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | - | 3,919 |
| Apr 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,004 |
| Apr 14, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | - | 2,658 |