Americas Gold and Silver Corporation (TSX:USA)
Canada · Delayed Price · Currency is CAD 7.84
+0.42 (5.66%)
Apr 8, 2026, 1:40 PM EST
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 8.18 | 8.28 | 7.81 | 7.84 | - | 5.66% | 855,084 |
| Apr 7, 2026 | 7.57 | 7.70 | 7.17 | 7.42 | 7.42 | -2.62% | 1,156,128 |
| Apr 6, 2026 | 7.64 | 7.71 | 7.39 | 7.62 | 7.62 | -0.78% | 663,936 |
| Apr 2, 2026 | 7.16 | 7.82 | 7.15 | 7.68 | 7.68 | -1.41% | 2,165,638 |
| Apr 1, 2026 | 7.60 | 7.98 | 7.38 | 7.79 | 7.79 | 7.30% | 1,748,294 |
| Mar 31, 2026 | 6.87 | 7.33 | 6.85 | 7.26 | 7.26 | 12.21% | 2,905,735 |
| Mar 30, 2026 | 7.62 | 7.62 | 6.35 | 6.47 | 6.47 | -15.09% | 3,412,486 |
| Mar 27, 2026 | 7.32 | 7.82 | 7.25 | 7.62 | 7.62 | 3.67% | 1,050,048 |
| Mar 26, 2026 | 7.72 | 7.91 | 7.33 | 7.35 | 7.35 | -9.15% | 1,384,335 |
| Mar 25, 2026 | 8.40 | 8.57 | 8.02 | 8.09 | 8.09 | 1.76% | 1,300,339 |
| Mar 24, 2026 | 7.86 | 8.02 | 7.67 | 7.95 | 7.95 | -1.61% | 1,202,624 |
| Mar 23, 2026 | 7.44 | 8.29 | 7.39 | 8.08 | 8.08 | 9.49% | 2,326,678 |
| Mar 20, 2026 | 8.11 | 8.16 | 7.22 | 7.38 | 7.38 | -8.78% | 19,489,741 |
| Mar 19, 2026 | 8.11 | 8.49 | 7.59 | 8.09 | 8.09 | -9.91% | 2,787,760 |
| Mar 18, 2026 | 9.68 | 9.81 | 8.94 | 8.98 | 8.98 | -11.00% | 1,418,824 |
| Mar 17, 2026 | 10.09 | 10.48 | 9.92 | 10.09 | 10.09 | - | 846,140 |
| Mar 16, 2026 | 10.01 | 10.58 | 9.77 | 10.09 | 10.09 | -0.10% | 1,396,457 |
| Mar 13, 2026 | 10.96 | 11.05 | 10.01 | 10.10 | 10.10 | -7.85% | 1,337,441 |
| Mar 12, 2026 | 11.41 | 11.45 | 10.87 | 10.96 | 10.96 | -4.61% | 1,115,538 |
| Mar 11, 2026 | 11.33 | 11.61 | 10.95 | 11.49 | 11.49 | -1.71% | 1,103,626 |
| Mar 10, 2026 | 11.35 | 11.98 | 11.24 | 11.69 | 11.69 | 5.32% | 990,500 |
| Mar 9, 2026 | 10.68 | 11.19 | 10.16 | 11.10 | 11.10 | -0.36% | 2,225,997 |
| Mar 6, 2026 | 11.31 | 11.70 | 10.91 | 11.14 | 11.14 | -4.13% | 1,381,688 |
| Mar 5, 2026 | 12.64 | 12.64 | 11.28 | 11.62 | 11.62 | -9.92% | 1,691,431 |
| Mar 4, 2026 | 12.70 | 13.01 | 12.41 | 12.90 | 12.90 | 4.88% | 1,179,966 |
| Mar 3, 2026 | 12.60 | 12.68 | 11.80 | 12.30 | 12.30 | -10.35% | 1,831,439 |
| Mar 2, 2026 | 13.51 | 13.74 | 12.51 | 13.72 | 13.72 | 2.46% | 2,208,459 |
| Feb 27, 2026 | 12.94 | 13.39 | 12.74 | 13.39 | 13.39 | 3.80% | 2,125,171 |
| Feb 26, 2026 | 11.98 | 12.95 | 11.76 | 12.90 | 12.90 | 5.74% | 1,087,469 |
| Feb 25, 2026 | 12.35 | 12.55 | 12.05 | 12.20 | 12.20 | 2.18% | 1,828,435 |
| Feb 24, 2026 | 10.74 | 12.15 | 10.65 | 11.94 | 11.94 | 7.86% | 1,534,056 |
| Feb 23, 2026 | 11.05 | 11.50 | 10.79 | 11.07 | 11.07 | 2.12% | 1,869,216 |
| Feb 20, 2026 | 10.55 | 11.05 | 10.19 | 10.84 | 10.84 | 2.46% | 6,787,813 |
| Feb 19, 2026 | 10.12 | 10.63 | 9.98 | 10.58 | 10.58 | 3.02% | 1,340,186 |
| Feb 18, 2026 | 10.15 | 10.58 | 10.14 | 10.27 | 10.27 | 3.63% | 1,375,155 |
| Feb 17, 2026 | 9.71 | 10.15 | 9.31 | 9.91 | 9.91 | -2.56% | 2,106,639 |
| Feb 13, 2026 | 9.92 | 10.47 | 9.92 | 10.17 | 10.17 | 4.31% | 2,317,489 |
| Feb 12, 2026 | 10.90 | 10.99 | 9.74 | 9.75 | 9.75 | -10.71% | 1,776,942 |
| Feb 11, 2026 | 11.54 | 11.72 | 10.74 | 10.92 | 10.92 | -2.59% | 1,217,741 |
| Feb 10, 2026 | 11.42 | 11.53 | 10.85 | 11.21 | 11.21 | 3.22% | 1,695,920 |
| Feb 9, 2026 | 9.94 | 10.89 | 9.85 | 10.86 | 10.86 | 11.50% | 1,700,477 |
| Feb 6, 2026 | 9.10 | 9.78 | 9.06 | 9.74 | 9.74 | 7.51% | 1,118,561 |
| Feb 5, 2026 | 9.40 | 9.82 | 8.96 | 9.06 | 9.06 | -10.30% | 1,350,130 |
| Feb 4, 2026 | 10.65 | 10.65 | 9.58 | 10.10 | 10.10 | -2.98% | 1,506,351 |
| Feb 3, 2026 | 10.47 | 10.49 | 9.71 | 10.41 | 10.41 | 8.66% | 1,238,033 |
| Feb 2, 2026 | 10.00 | 10.37 | 9.42 | 9.58 | 9.58 | -5.05% | 2,248,094 |
| Jan 30, 2026 | 10.03 | 11.18 | 9.93 | 10.09 | 10.09 | -13.76% | 1,944,684 |
| Jan 29, 2026 | 12.73 | 12.82 | 11.35 | 11.70 | 11.70 | -6.70% | 2,458,152 |
| Jan 28, 2026 | 12.85 | 12.89 | 12.06 | 12.54 | 12.54 | -1.88% | 2,682,769 |
| Jan 27, 2026 | 12.23 | 12.96 | 12.03 | 12.78 | 12.78 | 3.48% | 2,821,283 |