Americas Gold and Silver Corporation (TSX:USA)
Canada · Delayed Price · Currency is CAD 12.90
+0.70 (5.74%)
At close: Feb 26, 2026
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 13.98 | 14.14 | 12.28 | 12.35 | 12.35 | -3.06% | 3,674,809 |
| Jan 23, 2026 | 12.14 | 12.89 | 11.71 | 12.74 | 12.74 | 8.70% | 2,944,692 |
| Jan 22, 2026 | 9.95 | 11.84 | 9.93 | 11.72 | 11.72 | 18.74% | 2,950,788 |
| Jan 21, 2026 | 9.81 | 10.12 | 9.50 | 9.87 | 9.87 | 2.92% | 1,947,277 |
| Jan 20, 2026 | 9.45 | 9.60 | 9.11 | 9.59 | 9.59 | 4.13% | 1,611,306 |
| Jan 19, 2026 | 9.26 | 9.28 | 9.08 | 9.21 | 9.21 | 2.33% | 520,248 |
| Jan 16, 2026 | 8.47 | 9.01 | 8.24 | 9.00 | 9.00 | 5.14% | 2,171,574 |
| Jan 15, 2026 | 8.39 | 8.70 | 8.18 | 8.56 | 8.56 | 0.82% | 1,023,498 |
| Jan 14, 2026 | 8.38 | 8.53 | 8.06 | 8.49 | 8.49 | 3.92% | 1,592,273 |
| Jan 13, 2026 | 8.74 | 8.75 | 8.17 | 8.17 | 8.17 | -3.31% | 1,773,616 |
| Jan 12, 2026 | 8.44 | 8.61 | 8.31 | 8.45 | 8.45 | 4.71% | 1,283,582 |
| Jan 9, 2026 | 7.66 | 8.10 | 7.55 | 8.07 | 8.07 | 8.32% | 1,383,412 |
| Jan 8, 2026 | 7.58 | 7.58 | 7.25 | 7.45 | 7.45 | -4.36% | 1,269,085 |
| Jan 7, 2026 | 6.97 | 7.89 | 6.72 | 7.79 | 7.79 | 6.57% | 2,840,233 |
| Jan 6, 2026 | 7.21 | 7.33 | 7.07 | 7.31 | 7.31 | 2.67% | 1,267,105 |
| Jan 5, 2026 | 7.37 | 7.41 | 7.08 | 7.12 | 7.12 | 1.71% | 1,213,918 |
| Jan 2, 2026 | 7.23 | 7.38 | 6.72 | 7.00 | 7.00 | -0.57% | 1,176,454 |
| Dec 31, 2025 | 7.17 | 7.24 | 6.65 | 7.04 | 7.04 | -3.43% | 999,235 |
| Dec 30, 2025 | 7.67 | 7.71 | 7.28 | 7.29 | 7.29 | -1.88% | 1,358,454 |
| Dec 29, 2025 | 7.94 | 8.00 | 7.33 | 7.43 | 7.43 | -6.89% | 2,032,555 |
| Dec 24, 2025 | 7.97 | 8.00 | 7.75 | 7.98 | 7.98 | -0.13% | 573,833 |
| Dec 23, 2025 | 8.14 | 8.16 | 7.73 | 7.99 | 7.99 | -0.12% | 1,180,750 |
| Dec 22, 2025 | 8.02 | 8.20 | 7.86 | 8.00 | 8.00 | 5.26% | 1,606,167 |
| Dec 19, 2025 | 7.34 | 7.69 | 7.31 | 7.60 | 7.60 | 4.11% | 1,953,611 |
| Dec 18, 2025 | 7.43 | 7.60 | 7.28 | 7.30 | 7.30 | -1.62% | 942,688 |
| Dec 17, 2025 | 7.82 | 7.83 | 7.39 | 7.42 | 7.42 | -2.88% | 1,741,923 |
| Dec 16, 2025 | 8.06 | 8.13 | 7.57 | 7.64 | 7.64 | -4.62% | 1,037,215 |
| Dec 15, 2025 | 8.03 | 8.16 | 7.83 | 8.01 | 8.01 | 0.63% | 1,770,430 |