Americas Gold and Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.88	0.88	0.80	0.84	0.84	0.21%	2,295,109
Jun 5, 2025	0.85	0.86	0.81	0.84	0.84	4.30%	3,418,032
Jun 4, 2025	0.78	0.82	0.73	0.81	0.81	5.60%	3,175,754
Jun 3, 2025	0.65	0.77	0.65	0.76	0.76	18.71%	4,853,684
Jun 2, 2025	0.62	0.67	0.61	0.64	0.64	4.21%	3,159,300
May 30, 2025	0.59	0.62	0.59	0.62	0.62	1.54%	906,472
May 29, 2025	0.63	0.63	0.59	0.61	0.61	-0.99%	1,371,487
May 28, 2025	0.65	0.65	0.59	0.61	0.61	-1.57%	2,467,770
May 27, 2025	0.64	0.67	0.61	0.62	0.62	-2.47%	2,958,754
May 23, 2025	0.60	0.64	0.59	0.64	0.64	7.23%	1,698,623
May 22, 2025	0.58	0.60	0.58	0.60	0.60	0.88%	845,902
May 21, 2025	0.58	0.61	0.58	0.59	0.59	2.58%	1,085,526
May 20, 2025	0.61	0.61	0.56	0.58	0.58	-2.20%	1,288,036
May 19, 2025	0.61	0.61	0.57	0.59	0.59	-1.81%	882,701
May 16, 2025	0.57	0.60	0.55	0.60	0.60	5.12%	6,722,795
May 15, 2025	0.54	0.57	0.54	0.57	0.57	6.59%	1,283,168
May 14, 2025	0.56	0.56	0.53	0.54	0.54	-3.80%	948,042
May 13, 2025	0.59	0.60	0.55	0.56	0.56	-6.05%	1,206,348
May 12, 2025	0.60	0.60	0.56	0.59	0.59	-1.66%	1,665,303
May 9, 2025	0.59	0.61	0.59	0.60	0.60	0.63%	1,207,562
May 8, 2025	0.62	0.62	0.59	0.60	0.60	-2.61%	406,149
May 7, 2025	0.61	0.64	0.60	0.62	0.62	-0.40%	2,104,067
May 6, 2025	0.59	0.62	0.58	0.62	0.62	7.10%	1,017,484
May 5, 2025	0.57	0.60	0.57	0.58	0.58	-0.36%	998,689
May 2, 2025	0.59	0.60	0.55	0.58	0.58	-0.17%	1,444,350
May 1, 2025	0.62	0.62	0.56	0.58	0.58	-5.15%	1,278,248
Apr 30, 2025	0.64	0.64	0.60	0.61	0.61	-4.09%	1,763,359
Apr 29, 2025	0.64	0.65	0.62	0.64	0.64	0.46%	925,869
Apr 28, 2025	0.61	0.64	0.60	0.64	0.64	5.13%	938,294
Apr 25, 2025	0.61	0.62	0.58	0.60	0.60	-1.93%	897,351
Apr 24, 2025	0.63	0.64	0.59	0.62	0.62	-0.55%	816,659
Apr 23, 2025	0.61	0.63	0.58	0.62	0.62	0.36%	1,582,620
Apr 22, 2025	0.62	0.65	0.50	0.62	0.62	0.73%	2,453,638
Apr 21, 2025	0.63	0.64	0.59	0.61	0.61	1.26%	1,385,080
Apr 17, 2025	0.64	0.64	0.59	0.61	0.61	-2.36%	1,219,857
Apr 16, 2025	0.60	0.65	0.58	0.62	0.62	5.64%	3,292,750
Apr 15, 2025	0.57	0.61	0.56	0.59	0.59	1.56%	1,480,585
Apr 14, 2025	0.55	0.59	0.53	0.58	0.58	7.56%	2,753,875
Apr 11, 2025	0.52	0.55	0.51	0.54	0.54	9.57%	2,357,342
Apr 10, 2025	0.49	0.51	0.47	0.49	0.49	6.04%	1,062,858
Apr 9, 2025	0.43	0.48	0.42	0.46	0.46	11.43%	1,760,879
Apr 8, 2025	0.46	0.48	0.41	0.41	0.41	-2.47%	863,549
Apr 7, 2025	0.40	0.49	0.40	0.43	0.43	0.50%	1,428,460
Apr 4, 2025	0.48	0.48	0.41	0.42	0.42	-12.35%	1,537,990
Apr 3, 2025	0.48	0.51	0.47	0.48	0.48	-3.94%	1,151,816
Apr 2, 2025	0.50	0.51	0.48	0.50	0.50	0.50%	450,789
Apr 1, 2025	0.53	0.53	0.49	0.50	0.50	-5.16%	1,095,741
Mar 31, 2025	0.56	0.56	0.51	0.53	0.53	-2.62%	979,386
Mar 28, 2025	0.56	0.57	0.53	0.54	0.54	-1.53%	1,091,936
Mar 27, 2025	0.54	0.57	0.53	0.55	0.55	2.46%	1,296,117