Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
0.379
-0.001 (-0.24%)
At close: Nov 22, 2024, 4:00 PM
0.370
-0.009 (-2.40%)
After-hours: Nov 22, 2024, 7:41 PM EST
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | -0.18% | 698,579 |
| Nov 21, 2024 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 1.96% | 670,196 |
| Nov 20, 2024 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -5.67% | 716,696 |
| Nov 19, 2024 | 0.39 | 0.40 | 0.32 | 0.39 | 0.39 | -2.35% | 1,304,917 |
| Nov 18, 2024 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | 1.99% | 1,062,240 |
| Nov 15, 2024 | 0.37 | 0.40 | 0.35 | 0.40 | 0.40 | 14.27% | 2,875,809 |
| Nov 14, 2024 | 0.39 | 0.40 | 0.35 | 0.35 | 0.35 | -10.01% | 2,896,444 |
| Nov 13, 2024 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -3.38% | 791,331 |
| Nov 12, 2024 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 3.93% | 1,188,964 |
| Nov 11, 2024 | 0.39 | 0.40 | 0.35 | 0.38 | 0.38 | -8.57% | 2,225,741 |
| Nov 8, 2024 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -5.21% | 1,222,957 |
| Nov 7, 2024 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 3.05% | 882,113 |
| Nov 6, 2024 | 0.40 | 0.43 | 0.38 | 0.43 | 0.43 | 2.38% | 1,746,943 |
| Nov 5, 2024 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | - | 1,146,927 |
| Nov 4, 2024 | 0.47 | 0.48 | 0.41 | 0.42 | 0.42 | -10.45% | 1,522,549 |
| Nov 1, 2024 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 0.80% | 855,734 |
| Oct 31, 2024 | 0.49 | 0.50 | 0.46 | 0.47 | 0.47 | -6.57% | 1,185,996 |
| Oct 30, 2024 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -0.40% | 828,301 |
| Oct 29, 2024 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 10.62% | 1,735,119 |
| Oct 28, 2024 | 0.46 | 0.47 | 0.42 | 0.45 | 0.45 | -2.63% | 3,112,866 |
| Oct 25, 2024 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -8.82% | 1,629,005 |
| Oct 24, 2024 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | -2.10% | 1,705,599 |
| Oct 23, 2024 | 0.53 | 0.53 | 0.48 | 0.52 | 0.52 | -2.02% | 3,117,086 |
| Oct 22, 2024 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 4.06% | 3,318,706 |
| Oct 21, 2024 | 0.51 | 0.53 | 0.47 | 0.51 | 0.51 | 6.25% | 4,855,677 |
| Oct 18, 2024 | 0.44 | 0.50 | 0.43 | 0.48 | 0.48 | 14.29% | 4,266,412 |
| Oct 17, 2024 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -4.55% | 1,701,795 |
| Oct 16, 2024 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | 2.33% | 2,804,627 |
| Oct 15, 2024 | 0.42 | 0.45 | 0.39 | 0.43 | 0.43 | 4.12% | 2,393,810 |
| Oct 14, 2024 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | 2.08% | 1,080,785 |
| Oct 11, 2024 | 0.37 | 0.42 | 0.32 | 0.40 | 0.40 | 3.90% | 2,239,189 |
| Oct 10, 2024 | 0.40 | 0.43 | 0.38 | 0.39 | 0.39 | 0.44% | 2,876,389 |
| Oct 9, 2024 | 0.32 | 0.40 | 0.30 | 0.39 | 0.39 | 22.03% | 5,383,657 |
| Oct 8, 2024 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -5.73% | 727,370 |
| Oct 7, 2024 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.34% | 465,781 |
| Oct 4, 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -0.24% | 730,018 |
| Oct 3, 2024 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 0.12% | 335,902 |
| Oct 2, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -0.91% | 580,266 |
| Oct 1, 2024 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 7.68% | 813,328 |
| Sep 30, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.75% | 359,640 |
| Sep 27, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.05% | 675,455 |
| Sep 26, 2024 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.92% | 710,454 |
| Sep 25, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 0.32% | 871,941 |
| Sep 24, 2024 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 14.00% | 2,165,066 |
| Sep 23, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.04% | 387,870 |
| Sep 20, 2024 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 1,326,043 |
| Sep 19, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 5.50% | 676,589 |
| Sep 18, 2024 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 0.87% | 880,365 |
| Sep 17, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.90% | 1,005,922 |
| Sep 16, 2024 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.14% | 768,665 |
| Sep 13, 2024 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 2.75% | 1,113,071 |
| Sep 12, 2024 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.03% | 960,539 |
| Sep 11, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.89% | 586,178 |
| Sep 10, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.12% | 219,816 |
| Sep 9, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.07% | 272,989 |
| Sep 6, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.95% | 709,998 |
| Sep 5, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.89% | 312,431 |
| Sep 4, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.74% | 448,409 |
| Sep 3, 2024 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -7.15% | 716,254 |
| Aug 30, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.32% | 618,159 |
| Aug 29, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.24% | 608,486 |
| Aug 28, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.81% | 535,183 |
| Aug 27, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.07% | 436,787 |
| Aug 26, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.89% | 384,853 |
| Aug 23, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.28% | 401,398 |
| Aug 22, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.13% | 744,379 |
| Aug 21, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.52% | 1,281,545 |
| Aug 20, 2024 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -1.89% | 665,785 |
| Aug 19, 2024 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 17.92% | 1,398,256 |
| Aug 16, 2024 | 0.24 | 0.27 | 0.23 | 0.23 | 0.23 | -3.95% | 1,440,674 |
| Aug 15, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 7.86% | 652,866 |
| Aug 14, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.89% | 312,219 |
| Aug 13, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.78% | 505,525 |
| Aug 12, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.93% | 438,795 |
| Aug 9, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.74% | 492,108 |
| Aug 8, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.02% | 545,735 |
| Aug 7, 2024 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.84% | 841,821 |
| Aug 6, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.71% | 521,813 |
| Aug 5, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.15% | 895,029 |
| Aug 2, 2024 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -2.44% | 1,829,654 |
| Aug 1, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.72% | 1,132,479 |
| Jul 31, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.56% | 661,133 |
| Jul 30, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.25% | 605,817 |
| Jul 29, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.90% | 354,569 |
| Jul 26, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.33% | 422,186 |
| Jul 25, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.25% | 635,178 |
| Jul 24, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.88% | 322,101 |
| Jul 23, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.04% | 295,565 |
| Jul 22, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.56% | 526,514 |
| Jul 19, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.24% | 634,953 |
| Jul 18, 2024 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -2.34% | 984,787 |
| Jul 17, 2024 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.99% | 793,053 |
| Jul 16, 2024 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 2.29% | 911,810 |
| Jul 15, 2024 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.56% | 494,069 |
| Jul 12, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.03% | 741,825 |
| Jul 11, 2024 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 9.12% | 1,297,523 |
| Jul 10, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 1,483,973 |
| Jul 9, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 323,827 |
| Jul 8, 2024 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -0.93% | 534,769 |
| Jul 5, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.55% | 617,328 |