Americas Gold and Silver Corporation (TSX:USA)
Canada
· Delayed Price · Currency is CAD 1.410
+0.060 (4.44%)
Jul 11, 2025, 4:00 PM EDT
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.40 | 1.43 | 1.37 | 1.40 | 1.40 | 3.70% | 2,136,038 |
| Jul 10, 2025 | 1.26 | 1.36 | 1.25 | 1.35 | 1.35 | 8.00% | 1,884,400 |
| Jul 9, 2025 | 1.25 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 1,095,600 |
| Jul 8, 2025 | 1.27 | 1.28 | 1.21 | 1.27 | 1.27 | 0.79% | 1,207,549 |
| Jul 7, 2025 | 1.19 | 1.27 | 1.16 | 1.26 | 1.26 | 5.88% | 1,534,936 |
| Jul 4, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 278,848 |
| Jul 3, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | 2.61% | 758,421 |
| Jul 2, 2025 | 1.13 | 1.15 | 1.09 | 1.15 | 1.15 | 4.55% | 859,900 |
| Jun 30, 2025 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 486,101 |
| Jun 27, 2025 | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | -4.42% | 1,644,200 |
| Jun 26, 2025 | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | 8.65% | 1,054,059 |
| Jun 25, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | - | 973,800 |
| Jun 24, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -1.89% | 796,300 |
| Jun 23, 2025 | 1.10 | 1.13 | 1.04 | 1.06 | 1.06 | - | 1,732,519 |
| Jun 20, 2025 | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 1,252,530 |
| Jun 19, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 397,510 |
| Jun 18, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 1,289,640 |
| Jun 17, 2025 | 1.10 | 1.16 | 1.09 | 1.15 | 1.15 | 6.48% | 1,451,207 |
| Jun 16, 2025 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | - | 589,634 |
| Jun 13, 2025 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | - | 441,215 |
| 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 |