Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
0.9400
-0.0200 (-2.08%)
Aug 15, 2025, 4:00 PM - Market closed
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -2.08% | 2,828,851 |
| Aug 14, 2025 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -3.60% | 3,412,286 |
| Aug 13, 2025 | 1.10 | 1.10 | 0.98 | 1.00 | 1.00 | -3.32% | 2,613,775 |
| Aug 12, 2025 | 1.08 | 1.08 | 1.00 | 1.03 | 1.03 | -3.74% | 1,969,749 |
| Aug 11, 2025 | 1.03 | 1.10 | 1.01 | 1.07 | 1.07 | -1.83% | 1,972,219 |
| Aug 8, 2025 | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | 1,869,980 |
| Aug 7, 2025 | 1.09 | 1.14 | 1.08 | 1.08 | 1.08 | - | 2,611,940 |
| Aug 6, 2025 | 1.02 | 1.08 | 1.01 | 1.08 | 1.08 | 5.88% | 1,700,751 |
| Aug 5, 2025 | 1.00 | 1.04 | 0.94 | 1.02 | 1.02 | 2.34% | 1,760,667 |
| Aug 4, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 8.02% | 1,894,717 |
| Aug 1, 2025 | 0.91 | 0.95 | 0.89 | 0.92 | 0.92 | 3.64% | 1,221,609 |
| Jul 31, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | -0.80% | 1,463,289 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -5.52% | 1,635,606 |
| Jul 29, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | -0.42% | 827,020 |
| Jul 28, 2025 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -3.55% | 1,696,425 |
| Jul 25, 2025 | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | 0.03% | 1,934,897 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.13% | 718,911 |
| Jul 23, 2025 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | -2.91% | 1,271,275 |
| Jul 22, 2025 | 1.00 | 1.04 | 0.98 | 1.03 | 1.03 | 4.41% | 3,590,464 |
| Jul 21, 2025 | 0.95 | 1.04 | 0.94 | 0.99 | 0.99 | 4.95% | 3,409,765 |
| Jul 18, 2025 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -1.04% | 1,314,648 |
| Jul 17, 2025 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | 3.80% | 1,554,004 |
| Jul 16, 2025 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -3.67% | 1,098,060 |
| Jul 15, 2025 | 1.01 | 1.01 | 0.91 | 0.95 | 0.95 | -4.75% | 2,340,978 |
| Jul 14, 2025 | 1.06 | 1.07 | 0.96 | 1.00 | 1.00 | -4.10% | 3,650,657 |
| Jul 11, 2025 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 5.16% | 3,891,443 |
| Jul 10, 2025 | 0.92 | 1.00 | 0.91 | 0.99 | 0.99 | 8.06% | 2,923,977 |
| Jul 9, 2025 | 0.93 | 0.96 | 0.90 | 0.92 | 0.92 | -1.74% | 1,566,251 |
| Jul 8, 2025 | 0.93 | 0.94 | 0.89 | 0.93 | 0.93 | 0.33% | 2,336,228 |
| Jul 7, 2025 | 0.86 | 0.94 | 0.85 | 0.93 | 0.93 | 5.01% | 2,483,762 |
| Jul 3, 2025 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 4.01% | 1,357,247 |
| Jul 2, 2025 | 0.86 | 0.86 | 0.80 | 0.85 | 0.85 | -0.01% | 1,607,876 |
| Jul 1, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | 5.24% | 2,428,569 |
| Jun 30, 2025 | 0.80 | 0.82 | 0.77 | 0.81 | 0.81 | 3.82% | 1,499,474 |
| Jun 27, 2025 | 0.82 | 0.83 | 0.77 | 0.78 | 0.78 | -6.84% | 2,208,517 |
| Jun 26, 2025 | 0.79 | 0.85 | 0.77 | 0.84 | 0.84 | 8.47% | 2,262,614 |
| Jun 25, 2025 | 0.78 | 0.78 | 0.74 | 0.77 | 0.77 | 0.27% | 1,598,088 |
| Jun 24, 2025 | 0.80 | 0.80 | 0.72 | 0.77 | 0.77 | -2.44% | 1,663,604 |
| Jun 23, 2025 | 0.82 | 0.83 | 0.76 | 0.79 | 0.79 | -4.23% | 1,726,780 |
| Jun 20, 2025 | 0.83 | 0.83 | 0.77 | 0.82 | 0.82 | -1.93% | 3,027,866 |
| Jun 18, 2025 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | 1.29% | 940,556 |
| Jun 17, 2025 | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | 2.17% | 1,507,267 |
| Jun 16, 2025 | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | 1.84% | 985,940 |
| Jun 13, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | 0.13% | 1,639,606 |
| Jun 12, 2025 | 0.80 | 0.83 | 0.78 | 0.79 | 0.79 | -0.15% | 1,685,908 |
| Jun 11, 2025 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -0.14% | 676,106 |
| Jun 10, 2025 | 0.84 | 0.84 | 0.77 | 0.80 | 0.80 | -4.61% | 1,519,756 |
| Jun 9, 2025 | 0.85 | 0.87 | 0.81 | 0.83 | 0.83 | -1.05% | 1,498,195 |
| Jun 6, 2025 | 0.88 | 0.88 | 0.80 | 0.84 | 0.84 | 0.21% | 2,295,109 |
| Jun 5, 2025 | 0.85 | 0.86 | 0.81 | 0.84 | 0.84 | 4.30% | 3,418,032 |