Americas Gold and Silver Corporation (TSX:USA)
Canada · Delayed Price · Currency is CAD 1.410
-0.060 (-4.08%)
Aug 12, 2025, 10:59 AM EDT
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 103,354 |
| Aug 11, 2025 | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | -2.00% | 532,930 |
| Aug 8, 2025 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 343,140 |
| Aug 7, 2025 | 1.49 | 1.55 | 1.49 | 1.49 | 1.49 | 1.36% | 1,695,800 |
| Aug 6, 2025 | 1.41 | 1.49 | 1.40 | 1.47 | 1.47 | 4.26% | 2,179,132 |
| Aug 5, 2025 | 1.31 | 1.42 | 1.31 | 1.41 | 1.41 | 11.02% | 1,491,404 |
| Aug 1, 2025 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | 0.79% | 755,834 |
| Jul 31, 2025 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 611,245 |
| Jul 30, 2025 | 1.30 | 1.30 | 1.21 | 1.24 | 1.24 | -3.13% | 1,130,174 |
| Jul 29, 2025 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 582,110 |
| Jul 28, 2025 | 1.33 | 1.35 | 1.27 | 1.30 | 1.30 | -2.99% | 475,937 |
| Jul 25, 2025 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | -0.74% | 1,254,813 |
| Jul 24, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 552,900 |
| Jul 23, 2025 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 678,000 |
| Jul 22, 2025 | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | 2.22% | 1,968,507 |
| Jul 21, 2025 | 1.30 | 1.41 | 1.29 | 1.35 | 1.35 | 7.14% | 1,623,100 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 890,300 |
| Jul 17, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 975,834 |
| Jul 16, 2025 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 609,900 |
| Jul 15, 2025 | 1.34 | 1.34 | 1.25 | 1.29 | 1.29 | -5.15% | 1,336,428 |
| Jul 14, 2025 | 1.44 | 1.45 | 1.32 | 1.36 | 1.36 | -3.55% | 1,550,900 |
| Jul 11, 2025 | 1.40 | 1.43 | 1.37 | 1.41 | 1.41 | 4.44% | 2,344,900 |
| 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 |