Skip to main content
Americas Gold and Silver Corporation (TSX:USA)
Canada flag Canada · Delayed Price · Currency is CAD
1.080
-0.050 (-4.42%)
Jun 27, 2025, 4:00 PM EDT

Americas Gold and Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.091.111.051.081.08-4.42%1,644,170
Jun 26, 20251.051.141.051.131.138.65%1,054,059
Jun 25, 20251.061.061.021.041.04-973,800
Jun 24, 20251.051.051.001.041.04-1.89%796,300
Jun 23, 20251.101.131.041.061.06-1,732,519
Jun 20, 20251.111.121.061.061.06-3.64%1,252,530
Jun 19, 20251.121.131.091.101.10-1.79%397,510
Jun 18, 20251.161.161.121.121.12-2.61%1,289,640
Jun 17, 20251.101.161.091.151.156.48%1,451,207
Jun 16, 20251.081.111.081.081.08-589,634
Jun 13, 20251.091.111.061.081.08-441,215
Jun 12, 20251.071.131.071.081.08-678,124
Jun 11, 20251.101.121.071.081.08-0.92%922,600
Jun 10, 20251.141.151.071.091.09-4.39%1,924,017
Jun 9, 20251.151.181.111.141.14-2,585,228
Jun 6, 20251.181.191.091.141.14-0.87%1,995,332
Jun 5, 20251.121.181.101.151.155.50%3,373,518
Jun 4, 20251.051.111.021.091.093.81%2,264,500
Jun 3, 20250.921.050.921.051.0519.32%4,942,200
Jun 2, 20250.850.910.850.880.884.76%2,382,027
May 30, 20250.820.850.810.840.841.20%444,200
May 29, 20250.850.860.810.830.83-1.19%1,165,100
May 28, 20250.860.860.820.840.84-2,089,000
May 27, 20250.890.920.840.840.84-5.62%1,708,600
May 26, 20250.880.890.860.890.891.14%1,396,700
May 23, 20250.820.880.820.880.886.02%1,532,500
May 22, 20250.830.830.810.830.831.22%1,060,810
May 21, 20250.800.840.800.820.823.80%1,457,601
May 20, 20250.830.840.780.790.79-1.25%1,525,900
May 16, 20250.780.820.760.800.80-2,804,500
May 15, 20250.760.800.750.800.803.90%742,100
May 14, 20250.780.790.750.770.77-1.28%835,100
May 13, 20250.820.850.770.780.78-6.02%1,319,800
May 12, 20250.830.830.780.830.83-1.19%775,504
May 9, 20250.830.850.820.840.841.20%917,600
May 8, 20250.840.860.820.830.83-2.35%786,109
May 7, 20250.830.870.830.850.85-741,400
May 6, 20250.810.860.810.850.856.25%574,740
May 5, 20250.800.820.800.800.801.27%819,600
May 2, 20250.800.810.760.790.793.95%711,337
May 1, 20250.840.840.760.760.76-10.59%2,169,730
Apr 30, 20250.870.890.830.850.85-3.41%13,985,400
Apr 29, 20250.880.910.860.880.88-1,676,346
Apr 28, 20250.850.880.830.880.883.53%1,381,625
Apr 25, 20250.810.860.800.850.85-1.16%379,013
Apr 24, 20250.880.890.830.860.86-3.37%4,577,200
Apr 23, 20250.850.890.820.890.892.30%1,528,000
Apr 22, 20250.890.900.830.870.87-1,861,900
Apr 21, 20250.890.890.820.870.873.57%440,400
Apr 17, 20250.870.870.810.840.84-3.45%603,665