Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
0.5424
-0.0151 (-2.71%)
May 14, 2025, 3:54 PM - Market open
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | - | -3.53% | 777,519 |
| May 13, 2025 | 0.59 | 0.60 | 0.55 | 0.56 | 0.56 | -6.05% | 1,206,348 |
| May 12, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | -1.66% | 1,665,303 |
| May 9, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 0.63% | 1,207,562 |
| May 8, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -2.61% | 406,149 |
| May 7, 2025 | 0.61 | 0.64 | 0.60 | 0.62 | 0.62 | -0.40% | 2,104,067 |
| May 6, 2025 | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | 7.10% | 1,017,484 |
| May 5, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | -0.36% | 998,689 |
| May 2, 2025 | 0.59 | 0.60 | 0.55 | 0.58 | 0.58 | -0.17% | 1,444,350 |
| May 1, 2025 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -5.15% | 1,278,248 |
| Apr 30, 2025 | 0.64 | 0.64 | 0.60 | 0.61 | 0.61 | -4.09% | 1,763,359 |
| Apr 29, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | 0.46% | 925,869 |
| Apr 28, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 5.13% | 938,294 |
| Apr 25, 2025 | 0.61 | 0.62 | 0.58 | 0.60 | 0.60 | -1.93% | 897,351 |
| Apr 24, 2025 | 0.63 | 0.64 | 0.59 | 0.62 | 0.62 | -0.55% | 816,659 |
| Apr 23, 2025 | 0.61 | 0.63 | 0.58 | 0.62 | 0.62 | 0.36% | 1,582,620 |
| Apr 22, 2025 | 0.62 | 0.65 | 0.50 | 0.62 | 0.62 | 0.73% | 2,453,638 |
| Apr 21, 2025 | 0.63 | 0.64 | 0.59 | 0.61 | 0.61 | 1.26% | 1,385,080 |
| Apr 17, 2025 | 0.64 | 0.64 | 0.59 | 0.61 | 0.61 | -2.36% | 1,219,857 |
| Apr 16, 2025 | 0.60 | 0.65 | 0.58 | 0.62 | 0.62 | 5.64% | 3,292,750 |
| Apr 15, 2025 | 0.57 | 0.61 | 0.56 | 0.59 | 0.59 | 1.56% | 1,480,585 |
| Apr 14, 2025 | 0.55 | 0.59 | 0.53 | 0.58 | 0.58 | 7.56% | 2,753,875 |
| Apr 11, 2025 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | 9.57% | 2,357,342 |
| Apr 10, 2025 | 0.49 | 0.51 | 0.47 | 0.49 | 0.49 | 6.04% | 1,062,858 |
| Apr 9, 2025 | 0.43 | 0.48 | 0.42 | 0.46 | 0.46 | 11.43% | 1,760,879 |
| Apr 8, 2025 | 0.46 | 0.48 | 0.41 | 0.41 | 0.41 | -2.47% | 863,549 |
| Apr 7, 2025 | 0.40 | 0.49 | 0.40 | 0.43 | 0.43 | 0.50% | 1,428,460 |
| Apr 4, 2025 | 0.48 | 0.48 | 0.41 | 0.42 | 0.42 | -12.35% | 1,537,990 |
| Apr 3, 2025 | 0.48 | 0.51 | 0.47 | 0.48 | 0.48 | -3.94% | 1,151,816 |
| Apr 2, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 0.50% | 450,789 |
| Apr 1, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | 0.50 | -5.16% | 1,095,741 |
| Mar 31, 2025 | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -2.62% | 979,386 |
| Mar 28, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -1.53% | 1,091,936 |
| Mar 27, 2025 | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | 2.46% | 1,296,117 |
| Mar 26, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -5.13% | 520,979 |
| Mar 25, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | 1.60% | 441,248 |
| Mar 24, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.98% | 448,504 |
| Mar 21, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -4.71% | 747,874 |
| Mar 20, 2025 | 0.56 | 0.59 | 0.55 | 0.59 | 0.59 | 4.94% | 1,303,144 |
| Mar 19, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.68% | 1,245,858 |
| Mar 18, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.04% | 1,286,539 |
| Mar 17, 2025 | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | 4.34% | 1,088,370 |
| Mar 14, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | 0.23% | 1,045,195 |
| Mar 13, 2025 | 0.52 | 0.56 | 0.51 | 0.53 | 0.53 | 1.13% | 1,708,041 |
| Mar 12, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 5.59% | 956,114 |
| Mar 11, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 7.67% | 911,658 |
| Mar 10, 2025 | 0.52 | 0.52 | 0.45 | 0.46 | 0.46 | -8.06% | 1,272,472 |
| Mar 7, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 0.06% | 1,194,863 |
| Mar 6, 2025 | 0.51 | 0.54 | 0.50 | 0.50 | 0.50 | -1.75% | 616,338 |
| Mar 5, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | 7.14% | 1,086,547 |