Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
0.9890
+0.0003 (0.03%)
At close: Jul 25, 2025, 4:00 PM
0.9848
-0.0042 (-0.42%)
After-hours: Jul 25, 2025, 4:57 PM EDT

Americas Gold and Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.980.990.950.990.990.03%1,917,420
Jul 24, 20250.991.000.970.990.99-1.13%718,911
Jul 23, 20251.041.040.971.001.00-2.91%1,271,275
Jul 22, 20251.001.040.981.031.034.41%3,590,464
Jul 21, 20250.951.040.940.990.994.95%3,409,765
Jul 18, 20250.950.970.910.940.94-1.04%1,314,648
Jul 17, 20250.920.950.900.950.953.80%1,554,004
Jul 16, 20250.950.960.910.920.92-3.67%1,098,060
Jul 15, 20251.011.010.910.950.95-4.75%2,340,978
Jul 14, 20251.061.070.961.001.00-4.10%3,650,657
Jul 11, 20251.021.051.001.041.045.16%3,891,443
Jul 10, 20250.921.000.910.990.998.06%2,923,977
Jul 9, 20250.930.960.900.920.92-1.74%1,566,251
Jul 8, 20250.930.940.890.930.930.33%2,336,228
Jul 7, 20250.860.940.850.930.935.01%2,483,762
Jul 3, 20250.860.890.850.880.884.01%1,357,247
Jul 2, 20250.860.860.800.850.85-0.01%1,607,876
Jul 1, 20250.900.900.840.850.855.24%2,428,569
Jun 30, 20250.800.820.770.810.813.82%1,499,474
Jun 27, 20250.820.830.770.780.78-6.84%2,208,517
Jun 26, 20250.790.850.770.840.848.47%2,262,614
Jun 25, 20250.780.780.740.770.770.27%1,598,088
Jun 24, 20250.800.800.720.770.77-2.44%1,663,604
Jun 23, 20250.820.830.760.790.79-4.23%1,726,780
Jun 20, 20250.830.830.770.820.82-1.93%3,027,866
Jun 18, 20250.850.860.820.840.841.29%940,556
Jun 17, 20250.840.850.810.830.832.17%1,507,267
Jun 16, 20250.810.820.790.810.811.84%985,940
Jun 13, 20250.820.820.780.800.800.13%1,639,606
Jun 12, 20250.800.830.780.790.79-0.15%1,685,908
Jun 11, 20250.810.820.780.800.80-0.14%676,106
Jun 10, 20250.840.840.770.800.80-4.61%1,519,756
Jun 9, 20250.850.870.810.830.83-1.05%1,498,195
Jun 6, 20250.880.880.800.840.840.21%2,295,109
Jun 5, 20250.850.860.810.840.844.30%3,418,032
Jun 4, 20250.780.820.730.810.815.60%3,175,754
Jun 3, 20250.650.770.650.760.7618.71%4,853,684
Jun 2, 20250.620.670.610.640.644.21%3,159,300
May 30, 20250.590.620.590.620.621.54%906,472
May 29, 20250.630.630.590.610.61-0.99%1,371,487
May 28, 20250.650.650.590.610.61-1.57%2,467,770
May 27, 20250.640.670.610.620.62-2.47%2,958,754
May 23, 20250.600.640.590.640.647.23%1,698,623
May 22, 20250.580.600.580.600.600.88%845,902
May 21, 20250.580.610.580.590.592.58%1,085,526
May 20, 20250.610.610.560.580.58-2.20%1,288,036
May 19, 20250.610.610.570.590.59-1.81%882,701
May 16, 20250.570.600.550.600.605.12%6,722,795
May 15, 20250.540.570.540.570.576.59%1,283,168
May 14, 20250.560.560.530.540.54-3.80%948,042