Americas Gold and Silver Corporation (TSX:USA)
Canada · Delayed Price · Currency is CAD 5.40
-0.29 (-5.10%)
Nov 14, 2025, 4:00 PM EST
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.38 | 5.53 | 5.20 | 5.40 | 5.40 | -5.10% | 1,709,600 |
| Nov 13, 2025 | 6.26 | 6.26 | 5.57 | 5.69 | 5.69 | -7.78% | 1,677,100 |
| Nov 12, 2025 | 5.96 | 6.28 | 5.89 | 6.17 | 6.17 | 4.22% | 958,100 |
| Nov 11, 2025 | 6.16 | 6.20 | 5.74 | 5.92 | 5.92 | -0.84% | 938,300 |
| Nov 10, 2025 | 5.77 | 6.07 | 5.62 | 5.97 | 5.97 | 8.74% | 1,290,900 |
| Nov 7, 2025 | 5.23 | 5.51 | 5.18 | 5.49 | 5.49 | 4.77% | 910,200 |
| Nov 6, 2025 | 5.29 | 5.49 | 5.23 | 5.24 | 5.24 | -0.76% | 910,641 |
| Nov 5, 2025 | 5.13 | 5.30 | 5.01 | 5.28 | 5.28 | 3.94% | 1,188,113 |
| Nov 4, 2025 | 5.03 | 5.25 | 5.02 | 5.08 | 5.08 | -6.10% | 1,075,500 |
| Nov 3, 2025 | 5.61 | 5.80 | 5.38 | 5.41 | 5.41 | -3.05% | 1,379,102 |
| Oct 31, 2025 | 5.86 | 5.87 | 5.55 | 5.58 | 5.58 | -4.12% | 1,937,000 |
| Oct 30, 2025 | 5.71 | 5.91 | 5.62 | 5.82 | 5.82 | 1.93% | 635,300 |
| Oct 29, 2025 | 5.88 | 5.90 | 5.59 | 5.71 | 5.71 | 0.71% | 1,065,231 |
| Oct 28, 2025 | 5.29 | 5.77 | 5.21 | 5.67 | 5.67 | 3.47% | 1,356,105 |
| Oct 27, 2025 | 5.44 | 5.60 | 5.21 | 5.48 | 5.48 | -3.01% | 943,400 |
| Oct 24, 2025 | 5.75 | 5.88 | 5.62 | 5.65 | 5.65 | -3.91% | 916,600 |
| Oct 23, 2025 | 5.83 | 5.90 | 5.66 | 5.88 | 5.88 | 4.26% | 879,900 |
| Oct 22, 2025 | 5.33 | 5.73 | 5.33 | 5.64 | 5.64 | 0.18% | 1,113,935 |
| Oct 21, 2025 | 5.87 | 5.94 | 5.40 | 5.63 | 5.63 | -13.38% | 1,286,100 |
| Oct 20, 2025 | 6.53 | 6.54 | 6.25 | 6.50 | 6.50 | 3.34% | 1,028,500 |
| Oct 17, 2025 | 6.55 | 6.67 | 6.05 | 6.29 | 6.29 | -8.97% | 1,683,329 |
| Oct 16, 2025 | 6.96 | 7.18 | 6.76 | 6.91 | 6.91 | 1.92% | 1,462,715 |
| Oct 15, 2025 | 6.40 | 6.81 | 6.37 | 6.78 | 6.78 | 7.96% | 1,602,127 |
| Oct 14, 2025 | 6.04 | 6.57 | 6.01 | 6.28 | 6.28 | 8.84% | 1,963,000 |
| Oct 10, 2025 | 5.99 | 6.07 | 5.75 | 5.77 | 5.77 | -2.37% | 925,300 |
| Oct 9, 2025 | 6.15 | 6.24 | 5.76 | 5.91 | 5.91 | -1.83% | 1,332,127 |
| Oct 8, 2025 | 5.66 | 6.02 | 5.66 | 6.02 | 6.02 | 7.89% | 1,085,226 |
| Oct 7, 2025 | 5.59 | 5.63 | 5.43 | 5.58 | 5.58 | -0.53% | 970,524 |
| Oct 6, 2025 | 5.60 | 5.77 | 5.59 | 5.61 | 5.61 | 1.26% | 1,161,531 |
| Oct 3, 2025 | 5.53 | 5.57 | 5.38 | 5.54 | 5.54 | 2.59% | 1,145,700 |
| Oct 2, 2025 | 5.53 | 5.65 | 5.18 | 5.40 | 5.40 | 1.31% | 1,512,113 |
| Oct 1, 2025 | 5.32 | 5.52 | 5.29 | 5.33 | 5.33 | 2.70% | 923,128 |
| Sep 30, 2025 | 5.00 | 5.23 | 4.85 | 5.19 | 5.19 | 2.17% | 1,346,500 |
| Sep 29, 2025 | 5.05 | 5.13 | 4.96 | 5.08 | 5.08 | 4.74% | 971,522 |
| Sep 26, 2025 | 4.60 | 4.95 | 4.56 | 4.85 | 4.85 | 6.83% | 2,196,400 |
| Sep 25, 2025 | 4.38 | 4.55 | 4.30 | 4.54 | 4.54 | 4.85% | 832,801 |
| Sep 24, 2025 | 4.40 | 4.51 | 4.32 | 4.33 | 4.33 | -1.81% | 740,430 |
| Sep 23, 2025 | 4.39 | 4.51 | 4.38 | 4.41 | 4.41 | 1.15% | 973,723 |
| Sep 22, 2025 | 4.27 | 4.36 | 4.23 | 4.36 | 4.36 | 5.31% | 1,025,811 |
| Sep 19, 2025 | 3.86 | 4.19 | 3.85 | 4.14 | 4.14 | 7.25% | 1,753,900 |
| Sep 18, 2025 | 3.89 | 3.89 | 3.73 | 3.86 | 3.86 | -0.77% | 730,400 |
| Sep 17, 2025 | 3.86 | 3.99 | 3.81 | 3.89 | 3.89 | -0.26% | 617,239 |
| Sep 16, 2025 | 4.11 | 4.11 | 3.86 | 3.90 | 3.90 | -4.41% | 796,900 |
| Sep 15, 2025 | 3.98 | 4.09 | 3.88 | 4.08 | 4.08 | 4.35% | 1,122,428 |
| Sep 12, 2025 | 3.89 | 3.96 | 3.80 | 3.91 | 3.91 | 2.36% | 822,900 |
| Sep 11, 2025 | 3.80 | 3.89 | 3.73 | 3.82 | 3.82 | 1.33% | 681,100 |
| Sep 10, 2025 | 3.80 | 3.87 | 3.75 | 3.77 | 3.77 | 0.53% | 1,425,641 |
| Sep 9, 2025 | 4.09 | 4.09 | 3.58 | 3.75 | 3.75 | -5.30% | 1,855,900 |
| Sep 8, 2025 | 3.93 | 4.09 | 3.92 | 3.96 | 3.96 | 4.76% | 1,128,307 |
| Sep 5, 2025 | 3.84 | 3.89 | 3.71 | 3.78 | 3.78 | 1.07% | 670,100 |