Americas Gold and Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	1.07	1.13	1.07	1.08	1.08	-	678,124
Jun 11, 2025	1.10	1.12	1.07	1.08	1.08	-0.92%	922,600
Jun 10, 2025	1.14	1.15	1.07	1.09	1.09	-4.39%	1,924,017
Jun 9, 2025	1.15	1.18	1.11	1.14	1.14	-	2,585,228
Jun 6, 2025	1.18	1.19	1.09	1.14	1.14	-0.87%	1,995,332
Jun 5, 2025	1.12	1.18	1.10	1.15	1.15	5.50%	3,373,518
Jun 4, 2025	1.05	1.11	1.02	1.09	1.09	3.81%	2,264,500
Jun 3, 2025	0.92	1.05	0.92	1.05	1.05	19.32%	4,942,200
Jun 2, 2025	0.85	0.91	0.85	0.88	0.88	4.76%	2,382,027
May 30, 2025	0.82	0.85	0.81	0.84	0.84	1.20%	444,200
May 29, 2025	0.85	0.86	0.81	0.83	0.83	-1.19%	1,165,100
May 28, 2025	0.86	0.86	0.82	0.84	0.84	-	2,089,000
May 27, 2025	0.89	0.92	0.84	0.84	0.84	-5.62%	1,708,600
May 26, 2025	0.88	0.89	0.86	0.89	0.89	1.14%	1,396,700
May 23, 2025	0.82	0.88	0.82	0.88	0.88	6.02%	1,532,500
May 22, 2025	0.83	0.83	0.81	0.83	0.83	1.22%	1,060,810
May 21, 2025	0.80	0.84	0.80	0.82	0.82	3.80%	1,457,601
May 20, 2025	0.83	0.84	0.78	0.79	0.79	-1.25%	1,525,900
May 16, 2025	0.78	0.82	0.76	0.80	0.80	-	2,804,500
May 15, 2025	0.76	0.80	0.75	0.80	0.80	3.90%	742,100
May 14, 2025	0.78	0.79	0.75	0.77	0.77	-1.28%	835,100
May 13, 2025	0.82	0.85	0.77	0.78	0.78	-6.02%	1,319,800
May 12, 2025	0.83	0.83	0.78	0.83	0.83	-1.19%	775,504
May 9, 2025	0.83	0.85	0.82	0.84	0.84	1.20%	917,600
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