Americas Gold and Silver Corporation (TSX:USA)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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