Americas Gold and Silver Corporation (TSX:USA)
Canada · Delayed Price · Currency is CAD 6.84
-1.25 (-15.45%)
Jun 5, 2026, 4:00 PM EST
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 8.10 | 8.93 | 8.09 | 8.87 | 8.87 | 17.48% | 2,809,873 |
| May 5, 2026 | 8.14 | 8.31 | 7.52 | 7.55 | 7.55 | -5.39% | 1,167,470 |
| May 4, 2026 | 7.80 | 8.25 | 7.72 | 7.98 | 7.98 | 0.25% | 1,328,718 |
| May 1, 2026 | 7.70 | 8.00 | 7.62 | 7.96 | 7.96 | 2.31% | 1,052,015 |
| Apr 30, 2026 | 7.85 | 8.04 | 7.65 | 7.78 | 7.78 | 3.18% | 2,317,222 |
| Apr 29, 2026 | 7.63 | 7.65 | 7.39 | 7.54 | 7.54 | -2.71% | 1,203,209 |
| Apr 28, 2026 | 7.87 | 7.92 | 7.55 | 7.75 | 7.75 | -3.97% | 1,262,224 |
| Apr 27, 2026 | 7.90 | 8.10 | 7.78 | 8.07 | 8.07 | 1.00% | 1,325,032 |
| Apr 24, 2026 | 8.27 | 8.31 | 7.96 | 7.99 | 7.99 | -1.48% | 1,892,670 |
| Apr 23, 2026 | 8.38 | 8.42 | 7.83 | 8.11 | 8.11 | -4.92% | 1,730,731 |
| Apr 22, 2026 | 8.42 | 8.73 | 8.30 | 8.53 | 8.53 | 4.28% | 1,455,491 |
| Apr 21, 2026 | 8.79 | 8.88 | 8.16 | 8.18 | 8.18 | -8.09% | 1,561,673 |
| Apr 20, 2026 | 8.81 | 8.92 | 8.33 | 8.90 | 8.90 | -0.67% | 2,008,098 |
| Apr 17, 2026 | 9.19 | 9.54 | 8.92 | 8.96 | 8.96 | 1.47% | 3,220,612 |
| Apr 16, 2026 | 8.50 | 9.29 | 8.48 | 8.83 | 8.83 | 5.50% | 2,099,766 |
| Apr 15, 2026 | 8.25 | 8.69 | 8.05 | 8.37 | 8.37 | 0.97% | 1,450,503 |
| Apr 14, 2026 | 8.10 | 8.48 | 8.08 | 8.29 | 8.29 | 5.47% | 1,820,301 |
| Apr 13, 2026 | 7.61 | 7.89 | 7.49 | 7.86 | 7.86 | 1.03% | 1,077,860 |
| Apr 10, 2026 | 7.93 | 8.11 | 7.67 | 7.78 | 7.78 | -1.77% | 846,005 |
| Apr 9, 2026 | 7.74 | 8.13 | 7.54 | 7.92 | 7.92 | 1.80% | 1,289,739 |
| Apr 8, 2026 | 8.18 | 8.28 | 7.62 | 7.78 | 7.78 | 4.85% | 1,655,765 |
| Apr 7, 2026 | 7.57 | 7.70 | 7.17 | 7.42 | 7.42 | -2.62% | 1,156,128 |
| Apr 6, 2026 | 7.64 | 7.71 | 7.39 | 7.62 | 7.62 | -0.78% | 663,936 |
| Apr 2, 2026 | 7.16 | 7.82 | 7.15 | 7.68 | 7.68 | -1.41% | 2,165,638 |
| Apr 1, 2026 | 7.60 | 7.98 | 7.38 | 7.79 | 7.79 | 7.30% | 1,748,294 |
| Mar 31, 2026 | 6.87 | 7.33 | 6.85 | 7.26 | 7.26 | 12.21% | 2,901,735 |
| Mar 30, 2026 | 7.62 | 7.62 | 6.35 | 6.47 | 6.47 | -15.09% | 3,412,486 |
| Mar 27, 2026 | 7.32 | 7.82 | 7.25 | 7.62 | 7.62 | 3.67% | 1,050,048 |
| Mar 26, 2026 | 7.72 | 7.91 | 7.33 | 7.35 | 7.35 | -9.15% | 1,574,635 |