Americas Gold and Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.83	0.83	0.78	0.82	0.82	-2.38%	328,994
May 9, 2025	0.83	0.85	0.82	0.84	0.84	1.20%	917,566
May 8, 2025	0.84	0.86	0.82	0.83	0.83	-2.35%	786,109
May 7, 2025	0.83	0.87	0.83	0.85	0.85	-	741,400
May 6, 2025	0.81	0.86	0.81	0.85	0.85	6.25%	574,740
May 5, 2025	0.80	0.82	0.80	0.80	0.80	1.27%	819,600
May 2, 2025	0.80	0.81	0.76	0.79	0.79	3.95%	711,337
May 1, 2025	0.84	0.84	0.76	0.76	0.76	-10.59%	2,169,730
Apr 30, 2025	0.87	0.89	0.83	0.85	0.85	-3.41%	13,985,400
Apr 29, 2025	0.88	0.91	0.86	0.88	0.88	-	1,676,346
Apr 28, 2025	0.85	0.88	0.83	0.88	0.88	3.53%	1,381,625
Apr 25, 2025	0.81	0.86	0.80	0.85	0.85	-1.16%	379,013
Apr 24, 2025	0.88	0.89	0.83	0.86	0.86	-3.37%	4,577,200
Apr 23, 2025	0.85	0.89	0.82	0.89	0.89	2.30%	1,528,000
Apr 22, 2025	0.89	0.90	0.83	0.87	0.87	-	1,861,900
Apr 21, 2025	0.89	0.89	0.82	0.87	0.87	3.57%	440,400
Apr 17, 2025	0.87	0.87	0.81	0.84	0.84	-3.45%	603,665
Apr 16, 2025	0.83	0.89	0.83	0.87	0.87	6.10%	1,856,700
Apr 15, 2025	0.81	0.85	0.78	0.82	0.82	2.50%	1,312,506
Apr 14, 2025	0.75	0.81	0.74	0.80	0.80	8.11%	1,137,800
Apr 11, 2025	0.73	0.77	0.72	0.74	0.74	4.23%	730,800
Apr 10, 2025	0.69	0.71	0.67	0.71	0.71	4.41%	504,900
Apr 9, 2025	0.62	0.69	0.60	0.68	0.68	13.33%	2,079,519
Apr 8, 2025	0.63	0.65	0.59	0.60	0.60	-1.64%	836,104
Apr 7, 2025	0.58	0.71	0.56	0.61	0.61	3.39%	1,054,344
Apr 4, 2025	0.65	0.67	0.59	0.59	0.59	-15.71%	1,086,200
Apr 3, 2025	0.67	0.72	0.65	0.70	0.70	-1.41%	834,107
Apr 2, 2025	0.70	0.72	0.70	0.71	0.71	-1.39%	370,626
Apr 1, 2025	0.77	0.77	0.70	0.72	0.72	-6.49%	1,013,901
Mar 31, 2025	0.79	0.79	0.74	0.77	0.77	-1.28%	920,328
Mar 28, 2025	0.79	0.80	0.77	0.78	0.78	-1.27%	666,507
Mar 27, 2025	0.78	0.82	0.76	0.79	0.79	2.60%	563,700
Mar 26, 2025	0.81	0.81	0.76	0.77	0.77	-6.10%	692,101
Mar 25, 2025	0.82	0.83	0.80	0.82	0.82	1.23%	336,400
Mar 24, 2025	0.82	0.82	0.78	0.81	0.81	-1.22%	870,700
Mar 21, 2025	0.83	0.83	0.78	0.82	0.82	-2.38%	569,700
Mar 20, 2025	0.80	0.85	0.79	0.84	0.84	1.20%	1,579,700
Mar 19, 2025	0.80	0.83	0.80	0.83	0.83	3.75%	1,786,800
Mar 18, 2025	0.80	0.82	0.76	0.80	0.80	2.56%	1,718,600
Mar 17, 2025	0.76	0.80	0.76	0.78	0.78	2.63%	588,930
Mar 14, 2025	0.79	0.79	0.74	0.76	0.76	-	977,000
Mar 13, 2025	0.74	0.79	0.74	0.76	0.76	2.70%	1,725,125
Mar 12, 2025	0.71	0.75	0.70	0.74	0.74	4.23%	611,202
Mar 11, 2025	0.69	0.72	0.67	0.71	0.71	4.41%	386,400
Mar 10, 2025	0.74	0.74	0.66	0.68	0.68	-4.23%	631,338
Mar 7, 2025	0.73	0.74	0.70	0.71	0.71	-1.39%	535,626
Mar 6, 2025	0.73	0.77	0.70	0.72	0.72	-4.00%	629,400
Mar 5, 2025	0.70	0.76	0.70	0.75	0.75	5.63%	990,722
Mar 4, 2025	0.70	0.72	0.64	0.71	0.71	1.43%	564,700
Mar 3, 2025	0.68	0.71	0.67	0.70	0.70	2.94%	852,800