Americas Gold and Silver Corporation (TSX:USA)
Canada · Delayed Price · Currency is CAD 4.240
-0.070 (-1.62%)
Oct 26, 2026, 4:00 PM EDT
Americas Gold and Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.35 | 4.35 | 4.18 | 4.24 | 4.24 | -1.62% | 1,172,315 |
| Oct 23, 2026 | 4.43 | 4.43 | 4.23 | 4.31 | 4.31 | -3.79% | 1,234,856 |
| Oct 22, 2026 | 4.80 | 4.80 | 4.42 | 4.48 | 4.48 | -11.29% | 1,553,879 |
| Oct 21, 2026 | 5.14 | 5.15 | 4.93 | 5.05 | 5.05 | -0.20% | 1,519,492 |
| Oct 20, 2026 | 5.23 | 5.39 | 5.05 | 5.06 | 5.06 | -5.07% | 1,155,974 |
| Oct 19, 2026 | 5.30 | 5.41 | 5.25 | 5.33 | 5.33 | -0.19% | 931,548 |
| Oct 16, 2026 | 5.42 | 5.65 | 5.32 | 5.34 | 5.34 | -2.02% | 800,550 |
| Oct 15, 2026 | 5.36 | 5.47 | 5.23 | 5.45 | 5.45 | 2.64% | 1,046,787 |
| Oct 14, 2026 | 5.60 | 5.68 | 5.17 | 5.31 | 5.31 | -7.49% | 1,364,279 |
| Oct 13, 2026 | 6.03 | 6.03 | 5.64 | 5.74 | 5.74 | -7.72% | 1,239,382 |
| Oct 9, 2026 | 6.24 | 6.36 | 6.18 | 6.22 | 6.22 | 3.32% | 783,006 |
| Oct 8, 2026 | 5.90 | 6.06 | 5.88 | 6.02 | 6.02 | 1.35% | 954,881 |
| Oct 7, 2026 | 6.15 | 6.15 | 5.93 | 5.94 | 5.94 | -6.60% | 1,684,889 |
| Oct 6, 2026 | 6.36 | 6.42 | 6.17 | 6.36 | 6.36 | 0.79% | 681,455 |
| Oct 5, 2026 | 6.31 | 6.35 | 6.09 | 6.31 | 6.31 | 0.16% | 1,104,638 |
| Oct 2, 2026 | 6.34 | 6.44 | 6.20 | 6.30 | 6.30 | 0.80% | 1,059,050 |
| Oct 1, 2026 | 6.22 | 6.37 | 6.19 | 6.25 | 6.25 | 0.16% | 1,077,719 |
| Sep 30, 2026 | 6.43 | 6.53 | 6.24 | 6.24 | 6.24 | -2.35% | 949,572 |
| Sep 29, 2026 | 6.50 | 6.50 | 6.22 | 6.39 | 6.39 | 0.16% | 1,160,926 |
| Sep 28, 2026 | 6.45 | 6.51 | 6.31 | 6.38 | 6.38 | -6.31% | 1,038,069 |
| Sep 25, 2026 | 6.72 | 6.90 | 6.60 | 6.81 | 6.81 | 3.03% | 1,075,820 |
| Sep 24, 2026 | 6.73 | 6.77 | 6.52 | 6.61 | 6.61 | -3.50% | 1,029,378 |
| Sep 23, 2026 | 7.18 | 7.18 | 6.74 | 6.85 | 6.85 | -7.68% | 1,289,353 |
| Sep 22, 2026 | 7.15 | 7.48 | 7.06 | 7.42 | 7.42 | 4.80% | 1,014,563 |
| Sep 21, 2026 | 7.30 | 7.30 | 6.95 | 7.08 | 7.08 | -2.07% | 847,329 |
| Sep 18, 2026 | 7.18 | 7.42 | 7.00 | 7.23 | 7.23 | 1.97% | 5,921,711 |
| Sep 17, 2026 | 6.69 | 7.12 | 6.68 | 7.09 | 7.09 | 10.61% | 1,393,914 |
| Sep 16, 2026 | 6.68 | 6.68 | 6.30 | 6.41 | 6.41 | -1.69% | 1,877,913 |
| Sep 15, 2026 | 6.69 | 6.75 | 6.43 | 6.52 | 6.52 | -2.40% | 905,314 |
| Sep 14, 2026 | 6.78 | 6.80 | 6.51 | 6.68 | 6.68 | -4.30% | 1,279,318 |
| Sep 11, 2026 | 7.21 | 7.31 | 6.95 | 6.98 | 6.98 | -0.99% | 891,284 |
| Sep 10, 2026 | 7.06 | 7.28 | 6.97 | 7.05 | 7.05 | -4.47% | 1,212,738 |
| Sep 9, 2026 | 7.26 | 7.57 | 7.26 | 7.38 | 7.38 | 3.22% | 787,844 |
| Sep 8, 2026 | 7.42 | 7.56 | 7.12 | 7.15 | 7.15 | -3.77% | 755,700 |
| Sep 4, 2026 | 7.46 | 7.62 | 7.42 | 7.43 | 7.43 | -2.49% | 622,396 |
| Sep 3, 2026 | 7.76 | 7.85 | 7.47 | 7.62 | 7.62 | 1.87% | 1,176,755 |
| Sep 2, 2026 | 7.25 | 7.62 | 7.25 | 7.48 | 7.48 | 6.86% | 1,270,725 |
| Sep 1, 2026 | 7.07 | 7.37 | 6.99 | 7.00 | 7.00 | -6.29% | 1,197,893 |
| Aug 31, 2026 | 7.48 | 7.53 | 7.30 | 7.47 | 7.47 | -0.93% | 843,226 |
| Aug 28, 2026 | 8.04 | 8.07 | 7.43 | 7.54 | 7.54 | -4.80% | 1,402,588 |
| Aug 27, 2026 | 7.70 | 8.14 | 7.66 | 7.92 | 7.92 | 2.86% | 1,212,514 |
| Aug 26, 2026 | 7.63 | 7.88 | 7.57 | 7.70 | 7.70 | -0.65% | 1,074,700 |
| Aug 25, 2026 | 7.29 | 7.89 | 7.26 | 7.75 | 7.75 | 4.03% | 1,664,087 |
| Aug 24, 2026 | 7.56 | 7.61 | 7.24 | 7.45 | 7.45 | 1.22% | 1,019,229 |
| Aug 21, 2026 | 7.46 | 7.56 | 7.21 | 7.36 | 7.36 | 1.52% | 1,521,146 |
| Aug 20, 2026 | 7.25 | 7.44 | 7.14 | 7.25 | 7.25 | -2.42% | 1,353,795 |
| Aug 19, 2026 | 7.21 | 7.58 | 7.13 | 7.43 | 7.43 | 7.99% | 1,300,842 |
| Aug 18, 2026 | 6.99 | 7.14 | 6.81 | 6.88 | 6.88 | -4.04% | 1,028,736 |
| Aug 17, 2026 | 7.27 | 7.44 | 7.07 | 7.17 | 7.17 | -1.38% | 1,157,758 |
| Aug 14, 2026 | 7.02 | 7.39 | 7.02 | 7.27 | 7.27 | 2.97% | 1,276,449 |