Americas Gold and Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	0.58	0.63	0.58	0.62	0.62	3.33%	1,393,660
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
Jan 2, 2025	0.56	0.59	0.56	0.56	0.56	0.90%	443,500
Dec 31, 2024	0.51	0.56	0.51	0.56	0.56	2.78%	251,018
Dec 30, 2024	0.52	0.54	0.50	0.54	0.54	-	229,725
Dec 27, 2024	0.55	0.55	0.53	0.54	0.54	-1.82%	493,200
Dec 24, 2024	0.55	0.55	0.55	0.55	0.55	-	36,448
Dec 23, 2024	0.58	0.58	0.55	0.55	0.55	-3.51%	129,800
Dec 20, 2024	0.53	0.58	0.52	0.57	0.57	6.54%	466,200
Dec 19, 2024	0.51	0.54	0.50	0.54	0.54	2.88%	158,400
Dec 18, 2024	0.55	0.55	0.52	0.52	0.52	-5.45%	243,808
Dec 17, 2024	0.55	0.55	0.54	0.55	0.55	-1.79%	136,502
Dec 16, 2024	0.56	0.57	0.55	0.56	0.56	-1.75%	297,138
Dec 13, 2024	0.58	0.58	0.55	0.57	0.57	-	517,819
Dec 12, 2024	0.57	0.58	0.56	0.57	0.57	-3.39%	398,215
Dec 11, 2024	0.59	0.60	0.57	0.59	0.59	-	441,910
Dec 10, 2024	0.58	0.60	0.58	0.59	0.59	0.85%	177,020
Dec 9, 2024	0.58	0.62	0.58	0.59	0.59	4.46%	655,304
Dec 6, 2024	0.57	0.57	0.55	0.56	0.56	-1.75%	341,723
Dec 5, 2024	0.57	0.58	0.57	0.57	0.57	-1.72%	285,900
Dec 4, 2024	0.58	0.59	0.57	0.58	0.58	-0.85%	128,107
Dec 3, 2024	0.57	0.61	0.57	0.59	0.59	6.36%	673,500
Dec 2, 2024	0.59	0.60	0.55	0.55	0.55	-8.33%	269,537
Nov 29, 2024	0.57	0.60	0.56	0.60	0.60	-1.64%	829,042
Nov 28, 2024	0.52	0.61	0.52	0.61	0.61	17.31%	3,098,707
Nov 27, 2024	0.53	0.53	0.51	0.52	0.52	1.96%	436,700
Nov 26, 2024	0.51	0.51	0.50	0.51	0.51	-	93,100
Nov 25, 2024	0.52	0.52	0.50	0.51	0.51	-3.77%	281,400
Nov 22, 2024	0.53	0.55	0.53	0.53	0.53	-	253,900
Nov 21, 2024	0.54	0.54	0.51	0.53	0.53	-	266,337
Nov 20, 2024	0.55	0.56	0.53	0.53	0.53	-2.75%	185,815
Nov 19, 2024	0.56	0.56	0.54	0.55	0.55	-2.68%	185,727
Nov 18, 2024	0.56	0.58	0.56	0.56	0.56	1.82%	252,500
Nov 15, 2024	0.51	0.55	0.51	0.55	0.55	5.77%	379,447
Nov 14, 2024	0.54	0.57	0.52	0.52	0.52	-3.70%	766,800
Nov 13, 2024	0.56	0.56	0.54	0.54	0.54	-6.90%	358,044
Nov 12, 2024	0.53	0.58	0.52	0.58	0.58	7.41%	295,221
Nov 11, 2024	0.57	0.57	0.50	0.54	0.54	-5.26%	523,800
Nov 8, 2024	0.61	0.61	0.57	0.57	0.57	-9.52%	635,834
Nov 7, 2024	0.61	0.63	0.61	0.63	0.63	7.69%	251,232
Nov 6, 2024	0.53	0.60	0.53	0.59	0.59	2.63%	617,700
Nov 5, 2024	0.59	0.59	0.57	0.57	0.57	-	283,008
Nov 4, 2024	0.64	0.64	0.56	0.57	0.57	-12.31%	343,400
Nov 1, 2024	0.65	0.66	0.63	0.65	0.65	1.56%	278,600
Oct 31, 2024	0.67	0.68	0.64	0.64	0.64	-5.88%	186,100
Oct 30, 2024	0.68	0.70	0.67	0.68	0.68	-1.45%	568,237
Oct 29, 2024	0.65	0.69	0.64	0.69	0.69	11.29%	449,800
Oct 28, 2024	0.63	0.65	0.59	0.62	0.62	-3.13%	507,242
Oct 25, 2024	0.68	0.69	0.64	0.64	0.64	-7.91%	371,000
Oct 24, 2024	0.71	0.71	0.67	0.70	0.70	-2.11%	176,800
Oct 23, 2024	0.73	0.75	0.67	0.71	0.71	-2.74%	491,269
Oct 22, 2024	0.72	0.75	0.71	0.73	0.73	1.39%	463,223
Oct 21, 2024	0.67	0.73	0.64	0.72	0.72	12.50%	1,192,100
Oct 18, 2024	0.59	0.67	0.59	0.64	0.64	8.47%	802,500
Oct 17, 2024	0.64	0.64	0.57	0.59	0.59	-4.84%	679,031
Oct 16, 2024	0.61	0.63	0.57	0.62	0.62	1.64%	560,900
Oct 15, 2024	0.56	0.61	0.55	0.61	0.61	10.91%	565,012
Oct 11, 2024	0.48	0.57	0.44	0.55	0.55	3.77%	2,360,524
Oct 10, 2024	0.56	0.59	0.52	0.53	0.53	1.92%	1,477,432
Oct 9, 2024	0.42	0.54	0.41	0.52	0.52	19.54%	1,519,625
Oct 8, 2024	0.46	0.46	0.43	0.44	0.44	-4.40%	200,212
Oct 7, 2024	0.43	0.46	0.43	0.46	0.46	3.41%	114,210
Oct 4, 2024	0.44	0.46	0.44	0.44	0.44	-	511,800
Oct 3, 2024	0.44	0.45	0.44	0.44	0.44	-	84,201
Oct 2, 2024	0.44	0.45	0.44	0.44	0.44	-	85,809
Oct 1, 2024	0.42	0.44	0.42	0.44	0.44	7.32%	230,300
Sep 30, 2024	0.42	0.42	0.41	0.41	0.41	-2.38%	59,300
Sep 27, 2024	0.43	0.43	0.41	0.42	0.42	-2.33%	279,200
Sep 26, 2024	0.44	0.44	0.42	0.43	0.43	2.38%	554,200
Sep 25, 2024	0.41	0.43	0.40	0.42	0.42	2.44%	189,711
Sep 24, 2024	0.38	0.42	0.38	0.41	0.41	9.33%	185,800
Sep 23, 2024	0.39	0.39	0.37	0.38	0.38	-2.60%	51,201
Sep 20, 2024	0.39	0.39	0.38	0.39	0.39	2.67%	467,500
Sep 19, 2024	0.37	0.39	0.37	0.38	0.38	1.35%	767,843
Sep 18, 2024	0.35	0.38	0.35	0.37	0.37	5.71%	210,000
Sep 17, 2024	0.37	0.38	0.35	0.35	0.35	-6.67%	193,502
Sep 16, 2024	0.39	0.39	0.37	0.38	0.38	-	21,524
Sep 13, 2024	0.38	0.39	0.38	0.38	0.38	1.35%	135,942
Sep 12, 2024	0.35	0.38	0.35	0.37	0.37	5.71%	618,800
Sep 11, 2024	0.34	0.36	0.34	0.35	0.35	5.26%	104,003
Sep 10, 2024	0.34	0.34	0.33	0.33	0.33	0.76%	142,100
Sep 9, 2024	0.33	0.33	0.33	0.33	0.33	3.13%	17,316
Sep 6, 2024	0.34	0.34	0.32	0.32	0.32	-3.03%	89,805
Sep 5, 2024	0.32	0.34	0.32	0.33	0.33	1.54%	187,300
Sep 4, 2024	0.32	0.33	0.31	0.33	0.33	6.56%	109,640
Sep 3, 2024	0.33	0.33	0.31	0.31	0.31	-7.58%	211,300
Aug 30, 2024	0.34	0.34	0.32	0.33	0.33	-	134,300
Aug 29, 2024	0.33	0.34	0.33	0.33	0.33	-2.94%	20,400
Aug 28, 2024	0.35	0.35	0.33	0.34	0.34	-2.86%	118,600
Aug 27, 2024	0.36	0.36	0.35	0.35	0.35	-2.78%	148,100
Aug 26, 2024	0.37	0.37	0.36	0.36	0.36	-	39,600
Aug 23, 2024	0.36	0.39	0.35	0.36	0.36	1.41%	190,200
Aug 22, 2024	0.38	0.38	0.35	0.36	0.36	-5.33%	69,840
Aug 21, 2024	0.38	0.39	0.37	0.38	0.38	1.35%	172,524
Aug 20, 2024	0.37	0.39	0.36	0.37	0.37	-1.33%	179,236
Aug 19, 2024	0.35	0.38	0.35	0.38	0.38	7.14%	350,100
Aug 16, 2024	0.34	0.36	0.34	0.35	0.35	6.06%	218,600
Aug 15, 2024	0.31	0.33	0.31	0.33	0.33	6.45%	139,227