Americas Gold and Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	0.79	0.79	0.74	0.75	0.75	-1.32%	923,567
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
Feb 28, 2025	0.66	0.69	0.65	0.68	0.68	3.03%	202,000
Feb 27, 2025	0.70	0.71	0.66	0.66	0.66	-6.38%	429,833
Feb 26, 2025	0.69	0.72	0.69	0.71	0.71	0.71%	149,300
Feb 25, 2025	0.71	0.71	0.67	0.70	0.70	-1.41%	476,000
Feb 24, 2025	0.75	0.75	0.71	0.71	0.71	-5.33%	482,000
Feb 21, 2025	0.80	0.80	0.74	0.75	0.75	-8.54%	941,503
Feb 20, 2025	0.79	0.83	0.79	0.82	0.82	3.80%	961,538
Feb 19, 2025	0.81	0.81	0.78	0.79	0.79	-1.25%	619,200
Feb 18, 2025	0.77	0.83	0.77	0.80	0.80	3.90%	846,400
Feb 14, 2025	0.81	0.84	0.77	0.77	0.77	-3.75%	1,417,100
Feb 13, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	305,471
Feb 12, 2025	0.77	0.83	0.76	0.78	0.78	-	723,100
Feb 11, 2025	0.80	0.81	0.77	0.78	0.78	-1.27%	426,500
Feb 10, 2025	0.82	0.82	0.79	0.79	0.79	-	833,400
Feb 7, 2025	0.77	0.82	0.77	0.79	0.79	1.28%	1,714,508
Feb 6, 2025	0.78	0.80	0.77	0.78	0.78	-1.27%	1,330,847
Feb 5, 2025	0.73	0.80	0.73	0.79	0.79	6.76%	3,191,907
Feb 4, 2025	0.74	0.75	0.71	0.74	0.74	-	2,810,000
Feb 3, 2025	0.73	0.75	0.72	0.74	0.74	-0.67%	513,238
Jan 31, 2025	0.77	0.77	0.74	0.75	0.75	-	219,328
Jan 30, 2025	0.76	0.78	0.73	0.75	0.75	-1.97%	1,348,400
Jan 29, 2025	0.74	0.76	0.72	0.76	0.76	2.70%	2,082,290
Jan 28, 2025	0.71	0.75	0.70	0.74	0.74	4.96%	775,324
Jan 27, 2025	0.75	0.75	0.71	0.71	0.71	-6.00%	437,900
Jan 24, 2025	0.74	0.77	0.74	0.75	0.75	1.35%	460,116
Jan 23, 2025	0.70	0.74	0.69	0.74	0.74	5.71%	2,610,200
Jan 22, 2025	0.70	0.70	0.69	0.70	0.70	-2.10%	392,500
Jan 21, 2025	0.72	0.74	0.70	0.72	0.72	2.14%	430,325
Jan 20, 2025	0.73	0.73	0.68	0.70	0.70	-2.78%	140,736
Jan 17, 2025	0.69	0.74	0.67	0.72	0.72	5.11%	504,300
Jan 16, 2025	0.68	0.69	0.66	0.69	0.69	3.79%	401,700
Jan 15, 2025	0.64	0.66	0.63	0.66	0.66	1.54%	205,046
Jan 14, 2025	0.64	0.66	0.64	0.65	0.65	4.84%	196,304
Jan 13, 2025	0.65	0.65	0.61	0.62	0.62	-6.77%	227,816
Jan 10, 2025	0.68	0.68	0.63	0.67	0.67	-0.75%	601,936
Jan 9, 2025	0.63	0.67	0.63	0.67	0.67	8.06%	407,347
Jan 8, 2025	0.58	0.63	0.58	0.62	0.62	3.33%	1,393,700
Jan 7, 2025	0.58	0.62	0.56	0.60	0.60	1.69%	475,222
Jan 6, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	215,100
Jan 3, 2025	0.59	0.59	0.56	0.58	0.58	3.57%	114,900