Americas Gold and Silver Corporation (TSX:USA)
Canada · Delayed Price · Currency is CAD 7.92
+0.22 (2.86%)
Aug 27, 2026, 4:00 PM EST
Americas Gold and Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 7.03 | 7.22 | 6.95 | 7.06 | 7.06 | -2.49% | 1,117,270 |
| Aug 12, 2026 | 7.43 | 7.44 | 7.13 | 7.24 | 7.24 | 1.12% | 1,209,710 |
| Aug 11, 2026 | 7.14 | 7.23 | 7.03 | 7.16 | 7.16 | - | 1,067,958 |
| Aug 10, 2026 | 6.95 | 7.23 | 6.92 | 7.16 | 7.16 | 2.14% | 1,206,757 |
| Aug 7, 2026 | 6.95 | 7.11 | 6.73 | 7.01 | 7.01 | 7.02% | 1,577,652 |
| Aug 6, 2026 | 6.60 | 6.85 | 6.46 | 6.55 | 6.55 | -2.96% | 1,062,644 |
| Aug 5, 2026 | 6.55 | 6.82 | 6.39 | 6.75 | 6.75 | 9.40% | 2,350,206 |
| Aug 4, 2026 | 5.82 | 6.36 | 5.82 | 6.17 | 6.17 | 15.76% | 2,428,737 |
| Jul 31, 2026 | 5.42 | 5.42 | 5.20 | 5.33 | 5.33 | -2.91% | 1,000,012 |
| Jul 30, 2026 | 5.30 | 5.52 | 5.16 | 5.49 | 5.49 | 6.60% | 1,002,960 |
| Jul 29, 2026 | 5.38 | 5.45 | 5.08 | 5.15 | 5.15 | -5.85% | 1,353,726 |
| Jul 28, 2026 | 5.57 | 5.61 | 5.28 | 5.47 | 5.47 | -4.54% | 1,264,047 |
| Jul 27, 2026 | 5.71 | 5.81 | 5.46 | 5.73 | 5.73 | 2.32% | 1,024,949 |
| Jul 24, 2026 | 5.75 | 5.82 | 5.58 | 5.60 | 5.60 | -1.93% | 1,494,132 |
| Jul 23, 2026 | 5.62 | 5.79 | 5.50 | 5.71 | 5.71 | -2.73% | 1,505,890 |
| Jul 22, 2026 | 5.95 | 6.24 | 5.80 | 5.87 | 5.87 | 0.86% | 1,737,065 |
| Jul 21, 2026 | 5.48 | 5.84 | 5.44 | 5.82 | 5.82 | 10.02% | 1,117,296 |
| Jul 20, 2026 | 5.32 | 5.38 | 5.22 | 5.29 | 5.29 | -0.56% | 801,700 |
| 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 |