Americas Gold and Silver Corporation (TSX:USA)
Canada · Delayed Price · Currency is CAD 5.32
+0.07 (1.33%)
Jul 17, 2026, 4:00 PM EST
Americas Gold and Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.06 | 5.34 | 4.96 | 5.32 | 5.32 | 1.33% | 1,234,568 |
| Jul 16, 2026 | 5.49 | 5.49 | 5.16 | 5.25 | 5.25 | -6.91% | 941,808 |
| Jul 15, 2026 | 5.90 | 5.95 | 5.46 | 5.64 | 5.64 | -3.92% | 1,091,299 |
| Jul 14, 2026 | 6.00 | 6.07 | 5.79 | 5.87 | 5.87 | 2.80% | 706,559 |
| Jul 13, 2026 | 5.92 | 5.94 | 5.63 | 5.71 | 5.71 | -5.78% | 1,220,544 |
| Jul 10, 2026 | 6.22 | 6.30 | 6.04 | 6.06 | 6.06 | -3.81% | 887,310 |
| Jul 9, 2026 | 6.15 | 6.38 | 6.03 | 6.30 | 6.30 | 5.53% | 851,973 |
| Jul 8, 2026 | 6.06 | 6.14 | 5.77 | 5.97 | 5.97 | -4.02% | 1,218,283 |
| Jul 7, 2026 | 6.83 | 6.83 | 6.13 | 6.22 | 6.22 | -10.25% | 1,439,111 |
| Jul 6, 2026 | 7.19 | 7.27 | 6.92 | 6.93 | 6.93 | -5.33% | 1,018,724 |
| Jul 3, 2026 | 7.15 | 7.35 | 7.14 | 7.32 | 7.32 | 5.63% | 351,955 |
| Jul 2, 2026 | 6.91 | 7.34 | 6.76 | 6.93 | 6.93 | 3.28% | 1,075,717 |
| Jun 30, 2026 | 6.67 | 6.80 | 6.44 | 6.71 | 6.71 | 1.51% | 650,887 |
| Jun 29, 2026 | 6.67 | 6.74 | 6.46 | 6.61 | 6.61 | -3.50% | 1,420,023 |
| Jun 26, 2026 | 6.78 | 7.12 | 6.75 | 6.85 | 6.85 | 0.88% | 930,074 |
| Jun 25, 2026 | 6.73 | 6.99 | 6.46 | 6.79 | 6.79 | 4.62% | 1,215,562 |
| Jun 24, 2026 | 6.66 | 6.68 | 6.37 | 6.49 | 6.49 | -7.02% | 1,437,492 |
| Jun 23, 2026 | 7.10 | 7.30 | 6.93 | 6.98 | 6.98 | -7.79% | 1,206,397 |
| Jun 22, 2026 | 7.40 | 7.73 | 7.40 | 7.57 | 7.57 | -0.13% | 718,701 |
| Jun 19, 2026 | 7.40 | 7.61 | 7.33 | 7.58 | 7.58 | -0.13% | 687,543 |
| Jun 18, 2026 | 8.15 | 8.36 | 7.52 | 7.59 | 7.59 | -6.53% | 1,458,473 |
| Jun 17, 2026 | 8.18 | 8.76 | 8.12 | 8.12 | 8.12 | -1.22% | 1,443,118 |
| Jun 16, 2026 | 8.15 | 8.38 | 8.01 | 8.22 | 8.22 | 2.11% | 1,084,044 |
| Jun 15, 2026 | 8.00 | 8.39 | 7.98 | 8.05 | 8.05 | 9.08% | 1,035,373 |
| Jun 12, 2026 | 7.16 | 7.48 | 7.03 | 7.38 | 7.38 | 6.49% | 1,387,799 |
| Jun 11, 2026 | 6.40 | 6.97 | 6.38 | 6.93 | 6.93 | 9.13% | 1,219,384 |
| Jun 10, 2026 | 6.30 | 6.64 | 6.30 | 6.35 | 6.35 | -3.20% | 1,221,437 |
| Jun 9, 2026 | 7.00 | 7.07 | 6.30 | 6.56 | 6.56 | -5.07% | 1,308,294 |
| Jun 8, 2026 | 7.00 | 7.07 | 6.80 | 6.91 | 6.91 | 1.02% | 756,758 |
| Jun 5, 2026 | 7.85 | 7.85 | 6.80 | 6.84 | 6.84 | -15.45% | 1,616,654 |
| Jun 4, 2026 | 8.22 | 8.36 | 8.00 | 8.09 | 8.09 | -1.46% | 934,030 |
| Jun 3, 2026 | 8.65 | 8.69 | 8.14 | 8.21 | 8.21 | -7.34% | 988,944 |
| Jun 2, 2026 | 8.81 | 9.05 | 8.63 | 8.86 | 8.86 | 2.55% | 826,311 |
| Jun 1, 2026 | 8.33 | 8.79 | 8.06 | 8.64 | 8.64 | 1.41% | 919,396 |
| May 29, 2026 | 8.42 | 8.72 | 8.24 | 8.52 | 8.52 | 1.67% | 3,068,630 |
| May 28, 2026 | 7.96 | 8.50 | 7.89 | 8.38 | 8.38 | 3.33% | 1,349,262 |
| May 27, 2026 | 7.89 | 8.20 | 7.77 | 8.11 | 8.11 | - | 791,188 |
| May 26, 2026 | 8.29 | 8.39 | 7.99 | 8.11 | 8.11 | -3.68% | 1,054,109 |
| May 25, 2026 | 8.26 | 8.57 | 8.26 | 8.42 | 8.42 | 4.86% | 496,955 |
| May 22, 2026 | 7.89 | 8.11 | 7.67 | 8.03 | 8.03 | 1.77% | 2,161,164 |
| May 21, 2026 | 7.52 | 8.04 | 7.45 | 7.89 | 7.89 | 3.14% | 1,346,497 |
| May 20, 2026 | 7.91 | 7.94 | 7.56 | 7.65 | 7.65 | -1.54% | 1,368,959 |
| May 19, 2026 | 8.01 | 8.01 | 7.55 | 7.77 | 7.77 | -13.28% | 2,061,836 |
| May 15, 2026 | 8.60 | 9.01 | 8.46 | 8.96 | 8.96 | -8.66% | 10,063,549 |
| May 14, 2026 | 9.96 | 10.00 | 9.46 | 9.81 | 9.81 | -1.41% | 1,147,140 |
| May 13, 2026 | 10.05 | 10.28 | 9.62 | 9.95 | 9.95 | -1.78% | 1,057,088 |
| May 12, 2026 | 9.52 | 10.24 | 9.23 | 10.13 | 10.13 | 4.22% | 1,840,731 |
| May 11, 2026 | 9.35 | 9.85 | 9.31 | 9.72 | 9.72 | 7.64% | 1,645,636 |
| May 8, 2026 | 8.97 | 9.21 | 8.63 | 9.03 | 9.03 | 3.56% | 1,203,172 |
| May 7, 2026 | 9.40 | 9.60 | 8.63 | 8.72 | 8.72 | -1.69% | 2,036,551 |