Americas Gold and Silver Corporation (TSX:USA)
Canada · Delayed Price · Currency is CAD 4.850
+0.310 (6.83%)
Sep 26, 2025, 4:00 PM EDT
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.60 | 4.95 | 4.56 | 4.85 | 4.85 | 6.83% | 2,196,362 |
| Sep 25, 2025 | 4.38 | 4.55 | 4.30 | 4.54 | 4.54 | 4.85% | 832,801 |
| Sep 24, 2025 | 4.40 | 4.51 | 4.32 | 4.33 | 4.33 | -1.81% | 740,430 |
| Sep 23, 2025 | 4.39 | 4.51 | 4.38 | 4.41 | 4.41 | 1.15% | 973,723 |
| Sep 22, 2025 | 4.27 | 4.36 | 4.23 | 4.36 | 4.36 | 5.31% | 1,025,811 |
| Sep 19, 2025 | 3.86 | 4.19 | 3.85 | 4.14 | 4.14 | 7.25% | 1,753,900 |
| Sep 18, 2025 | 3.89 | 3.89 | 3.73 | 3.86 | 3.86 | -0.77% | 730,400 |
| Sep 17, 2025 | 3.86 | 3.99 | 3.81 | 3.89 | 3.89 | -0.26% | 617,239 |
| Sep 16, 2025 | 4.11 | 4.11 | 3.86 | 3.90 | 3.90 | -4.41% | 796,900 |
| Sep 15, 2025 | 3.98 | 4.09 | 3.88 | 4.08 | 4.08 | 4.35% | 1,122,428 |
| Sep 12, 2025 | 3.89 | 3.96 | 3.80 | 3.91 | 3.91 | 2.36% | 822,900 |
| Sep 11, 2025 | 3.80 | 3.89 | 3.73 | 3.82 | 3.82 | 1.33% | 681,100 |
| Sep 10, 2025 | 3.80 | 3.87 | 3.75 | 3.77 | 3.77 | 0.53% | 1,425,641 |
| Sep 9, 2025 | 4.09 | 4.09 | 3.58 | 3.75 | 3.75 | -5.30% | 1,855,900 |
| Sep 8, 2025 | 3.93 | 4.09 | 3.92 | 3.96 | 3.96 | 4.76% | 1,128,307 |
| Sep 5, 2025 | 3.84 | 3.89 | 3.71 | 3.78 | 3.78 | 1.07% | 670,100 |
| Sep 4, 2025 | 3.83 | 3.93 | 3.71 | 3.74 | 3.74 | -4.35% | 670,900 |
| Sep 3, 2025 | 3.91 | 3.98 | 3.72 | 3.91 | 3.91 | 3.44% | 1,049,100 |
| Sep 2, 2025 | 3.84 | 3.90 | 3.72 | 3.78 | 3.78 | 2.16% | 855,700 |
| Aug 29, 2025 | 3.51 | 3.75 | 3.49 | 3.70 | 3.70 | 4.23% | 803,348 |
| Aug 28, 2025 | 3.40 | 3.55 | 3.33 | 3.55 | 3.55 | 6.61% | 1,127,119 |
| Aug 27, 2025 | 3.26 | 3.34 | 3.22 | 3.33 | 3.33 | 0.30% | 348,243 |
| Aug 26, 2025 | 3.33 | 3.58 | 3.28 | 3.32 | 3.32 | 24.81% | 505,300 |
| Aug 25, 2025 | 2.80 | 2.86 | 2.66 | 2.66 | 2.66 | -5.67% | 561,892 |
| Aug 22, 2025 | 2.50 | 2.82 | 2.48 | 2.82 | 2.82 | 12.80% | 1,215,750 |
| Aug 21, 2025 | 2.46 | 2.58 | 2.46 | 2.50 | 2.50 | 2.46% | 534,150 |
| Aug 20, 2025 | 2.50 | 2.54 | 2.42 | 2.44 | 2.44 | -0.81% | 484,772 |
| Aug 19, 2025 | 2.66 | 2.66 | 2.42 | 2.46 | 2.46 | -6.82% | 937,759 |
| Aug 18, 2025 | 2.66 | 2.68 | 2.58 | 2.64 | 2.64 | -0.75% | 335,750 |
| Aug 15, 2025 | 2.62 | 2.70 | 2.58 | 2.66 | 2.66 | - | 312,671 |
| Aug 14, 2025 | 2.72 | 2.80 | 2.64 | 2.66 | 2.66 | -2.21% | 433,293 |
| Aug 13, 2025 | 2.92 | 2.92 | 2.70 | 2.72 | 2.72 | -4.23% | 507,400 |
| Aug 12, 2025 | 2.96 | 2.96 | 2.76 | 2.84 | 2.84 | -3.40% | 487,367 |
| Aug 11, 2025 | 2.90 | 2.98 | 2.86 | 2.94 | 2.94 | -2.00% | 266,465 |
| Aug 8, 2025 | 3.00 | 3.06 | 2.96 | 3.00 | 3.00 | 0.67% | 171,570 |
| Aug 7, 2025 | 2.98 | 3.10 | 2.98 | 2.98 | 2.98 | 1.36% | 847,900 |
| Aug 6, 2025 | 2.82 | 2.98 | 2.80 | 2.94 | 2.94 | 4.26% | 1,089,566 |
| Aug 5, 2025 | 2.62 | 2.84 | 2.62 | 2.82 | 2.82 | 11.02% | 745,702 |
| Aug 1, 2025 | 2.54 | 2.54 | 2.46 | 2.54 | 2.54 | 0.79% | 377,917 |
| Jul 31, 2025 | 2.46 | 2.52 | 2.44 | 2.52 | 2.52 | 1.61% | 305,623 |
| Jul 30, 2025 | 2.60 | 2.60 | 2.42 | 2.48 | 2.48 | -3.13% | 565,087 |
| Jul 29, 2025 | 2.60 | 2.62 | 2.54 | 2.56 | 2.56 | -1.54% | 291,055 |
| Jul 28, 2025 | 2.66 | 2.70 | 2.54 | 2.60 | 2.60 | -2.99% | 237,969 |
| Jul 25, 2025 | 2.70 | 2.70 | 2.58 | 2.68 | 2.68 | -0.74% | 627,407 |
| Jul 24, 2025 | 2.72 | 2.74 | 2.66 | 2.70 | 2.70 | -0.74% | 276,450 |
| Jul 23, 2025 | 2.80 | 2.80 | 2.68 | 2.72 | 2.72 | -1.45% | 339,000 |
| Jul 22, 2025 | 2.74 | 2.82 | 2.70 | 2.76 | 2.76 | 2.22% | 984,254 |
| Jul 21, 2025 | 2.60 | 2.82 | 2.58 | 2.70 | 2.70 | 7.14% | 811,550 |
| Jul 18, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -2.33% | 445,150 |
| Jul 17, 2025 | 2.50 | 2.60 | 2.50 | 2.58 | 2.58 | 3.20% | 487,917 |