Usinas Siderúrgicas de Minas Gerais S.A. (USNZY)
OTCMKTS · Delayed Price · Currency is USD
0.9700
-0.0500 (-4.90%)
Oct 30, 2026, 3:58 PM EDT
USNZY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -4.90% | 86,670 |
| Oct 29, 2026 | 1.17 | 1.17 | 0.99 | 1.02 | 1.02 | -3.77% | 491,705 |
| Oct 28, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -7.02% | 54,423 |
| Oct 27, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -3.39% | 58,327 |
| Oct 26, 2026 | 1.26 | 1.26 | 1.10 | 1.18 | 1.18 | -15.71% | 497,346 |
| Oct 23, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 6.06% | 31,930 |
| Oct 22, 2026 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | -5.71% | 168,246 |
| Oct 21, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | - | 58,180 |
| Oct 20, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.82% | 10,468 |
| Oct 19, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -0.36% | 59,043 |
| Oct 16, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 6,624 |
| Oct 15, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 20,335 |
| Oct 14, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.36% | 10,259 |
| Oct 13, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -1.59% | 10,170 |
| Oct 12, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -1.94% | 27,144 |
| Oct 9, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -0.31% | 69,181 |
| Oct 8, 2026 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | -0.68% | 1,680 |
| Oct 7, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -3.31% | 119,400 |
| Oct 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | 4,951 |
| Oct 5, 2026 | 1.55 | 1.60 | 1.43 | 1.49 | 1.49 | 8.28% | 48,258 |
| Oct 2, 2026 | 1.47 | 1.47 | 1.36 | 1.38 | 1.38 | -5.10% | 25,502 |
| Oct 1, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 13,026 |
| Sep 30, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 25,632 |
| Sep 29, 2026 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | - | 5,100 |
| Sep 28, 2026 | 1.37 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | 57,714 |
| Sep 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | 2,547 |
| Sep 24, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -5.59% | 242,869 |
| Sep 23, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | 0.03% | 15,581 |
| Sep 22, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 1.02% | 2,264 |
| Sep 21, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 1.07% | 67,612 |
| Sep 18, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -5.41% | 2,896 |
| Sep 17, 2026 | 1.39 | 1.48 | 1.39 | 1.48 | 1.48 | 7.25% | 15,400 |
| Sep 16, 2026 | 1.39 | 1.41 | 1.33 | 1.38 | 1.38 | -2.82% | 53,446 |
| Sep 15, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.72% | 56,291 |
| Sep 14, 2026 | 1.46 | 1.46 | 1.34 | 1.41 | 1.41 | -6.00% | 61,479 |
| Sep 11, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -2.60% | 38,319 |
| Sep 10, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | -0.65% | 136,353 |
| Sep 9, 2026 | 1.58 | 1.58 | 1.46 | 1.55 | 1.55 | 1.97% | 77,314 |
| Sep 8, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 4.11% | 37,747 |
| Sep 4, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 470 |
| Sep 3, 2026 | 1.59 | 1.59 | 1.48 | 1.48 | 1.48 | -0.67% | 31,914 |
| Sep 2, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | 0.68% | 29,456 |
| Sep 1, 2026 | 1.39 | 1.48 | 1.38 | 1.48 | 1.48 | 8.03% | 103,147 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 1.48% | 22,130 |
| Aug 28, 2026 | 1.31 | 1.39 | 1.29 | 1.35 | 1.35 | -2.88% | 42,003 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 4.51% | 7,148 |
| Aug 26, 2026 | 1.37 | 1.43 | 1.32 | 1.33 | 1.33 | -5.00% | 31,729 |
| Aug 25, 2026 | 1.43 | 1.43 | 1.36 | 1.40 | 1.40 | -1.06% | 51,146 |
| Aug 24, 2026 | 1.37 | 1.42 | 1.28 | 1.42 | 1.42 | 10.55% | 230,518 |
| Aug 21, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | 1.59% | 47,841 |