Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
7.80
-0.41 (-4.99%)
Mar 9, 2026, 11:57 AM EDT - Market open
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.90 | 8.13 | 7.48 | 7.77 | - | -5.36% | 2,551,039 |
| Mar 6, 2026 | 8.31 | 8.60 | 7.98 | 8.21 | 8.21 | -3.64% | 5,839,339 |
| Mar 5, 2026 | 9.23 | 9.29 | 8.23 | 8.52 | 8.52 | -10.22% | 7,258,916 |
| Mar 4, 2026 | 9.27 | 9.54 | 9.06 | 9.49 | 9.49 | 4.86% | 4,999,406 |
| Mar 3, 2026 | 9.21 | 9.28 | 8.59 | 9.05 | 9.05 | -9.77% | 6,423,337 |
| Mar 2, 2026 | 9.88 | 10.06 | 9.13 | 10.03 | 10.03 | 2.45% | 9,120,170 |
| Feb 27, 2026 | 9.46 | 9.82 | 9.34 | 9.79 | 9.79 | 3.49% | 5,943,239 |
| Feb 26, 2026 | 8.78 | 9.48 | 8.58 | 9.46 | 9.46 | 6.05% | 5,660,080 |
| Feb 25, 2026 | 9.02 | 9.19 | 8.79 | 8.92 | 8.92 | 2.29% | 6,658,683 |
| Feb 24, 2026 | 7.82 | 8.88 | 7.77 | 8.72 | 8.72 | 7.92% | 6,531,219 |
| Feb 23, 2026 | 8.08 | 8.43 | 7.88 | 8.08 | 8.08 | 3.46% | 9,701,482 |
| Feb 20, 2026 | 7.70 | 8.07 | 7.44 | 7.81 | 7.81 | 0.77% | 15,557,603 |
| Feb 19, 2026 | 7.39 | 7.77 | 7.28 | 7.75 | 7.75 | 3.33% | 5,862,745 |
| Feb 18, 2026 | 7.46 | 7.74 | 7.41 | 7.50 | 7.50 | 3.31% | 4,879,417 |
| Feb 17, 2026 | 7.09 | 7.45 | 6.80 | 7.26 | 7.26 | -3.59% | 8,415,648 |
| Feb 13, 2026 | 7.34 | 7.69 | 7.30 | 7.53 | 7.53 | 4.87% | 5,651,736 |
| Feb 12, 2026 | 7.97 | 8.09 | 7.15 | 7.18 | 7.18 | -11.25% | 7,707,654 |
| Feb 11, 2026 | 8.57 | 8.64 | 7.88 | 8.09 | 8.09 | -2.53% | 7,090,588 |
| Feb 10, 2026 | 8.50 | 8.66 | 8.01 | 8.30 | 8.30 | 3.75% | 6,808,598 |
| Feb 9, 2026 | 7.35 | 8.04 | 7.23 | 8.00 | 8.00 | 12.20% | 5,158,507 |
| Feb 6, 2026 | 6.55 | 7.16 | 6.55 | 7.13 | 7.13 | 8.52% | 4,402,970 |
| Feb 5, 2026 | 6.86 | 7.18 | 6.54 | 6.57 | 6.57 | -10.98% | 6,025,917 |
| Feb 4, 2026 | 7.88 | 7.93 | 7.00 | 7.38 | 7.38 | -2.89% | 6,580,616 |
| Feb 3, 2026 | 7.72 | 7.75 | 7.11 | 7.60 | 7.60 | 8.42% | 7,194,377 |
| Feb 2, 2026 | 7.40 | 7.63 | 6.88 | 7.01 | 7.01 | -5.53% | 8,144,869 |
| Jan 30, 2026 | 7.36 | 8.27 | 7.21 | 7.42 | 7.42 | -14.22% | 10,768,813 |
| Jan 29, 2026 | 9.30 | 9.49 | 8.37 | 8.65 | 8.65 | -6.28% | 12,533,573 |
| Jan 28, 2026 | 9.49 | 9.51 | 8.86 | 9.23 | 9.23 | -1.81% | 7,683,980 |
| Jan 27, 2026 | 8.95 | 9.52 | 8.82 | 9.40 | 9.40 | 4.33% | 10,308,257 |
| Jan 26, 2026 | 10.37 | 10.50 | 8.96 | 9.01 | 9.01 | -3.01% | 15,176,399 |
| Jan 23, 2026 | 8.83 | 9.41 | 8.50 | 9.29 | 9.29 | 9.55% | 12,545,774 |
| Jan 22, 2026 | 7.26 | 8.59 | 7.15 | 8.48 | 8.48 | 18.93% | 10,321,396 |
| Jan 21, 2026 | 7.14 | 7.34 | 6.88 | 7.13 | 7.13 | 2.89% | 9,516,303 |
| Jan 20, 2026 | 6.88 | 6.94 | 6.58 | 6.93 | 6.93 | 6.94% | 5,733,875 |
| Jan 16, 2026 | 6.12 | 6.48 | 5.91 | 6.48 | 6.48 | 4.85% | 6,606,942 |
| Jan 15, 2026 | 6.00 | 6.27 | 5.86 | 6.18 | 6.18 | 1.15% | 6,039,033 |
| Jan 14, 2026 | 6.07 | 6.15 | 5.81 | 6.11 | 6.11 | 3.21% | 5,894,174 |
| Jan 13, 2026 | 6.30 | 6.34 | 5.89 | 5.92 | 5.92 | -2.79% | 4,664,174 |
| Jan 12, 2026 | 6.08 | 6.21 | 5.98 | 6.09 | 6.09 | 5.00% | 6,388,552 |
| Jan 9, 2026 | 5.52 | 5.83 | 5.44 | 5.80 | 5.80 | 8.01% | 7,457,568 |
| Jan 8, 2026 | 5.50 | 5.52 | 5.22 | 5.37 | 5.37 | -4.62% | 5,985,070 |
| Jan 7, 2026 | 5.08 | 5.70 | 4.85 | 5.63 | 5.63 | 6.03% | 17,150,588 |
| Jan 6, 2026 | 5.24 | 5.32 | 5.13 | 5.31 | 5.31 | 3.11% | 4,659,654 |
| Jan 5, 2026 | 5.39 | 5.39 | 5.15 | 5.15 | 5.15 | 0.78% | 5,050,109 |
| Jan 2, 2026 | 5.27 | 5.38 | 4.89 | 5.11 | 5.11 | - | 5,317,728 |
| Dec 31, 2025 | 5.22 | 5.29 | 5.09 | 5.11 | 5.11 | -4.31% | 4,758,672 |
| Dec 30, 2025 | 5.60 | 5.67 | 5.32 | 5.34 | 5.34 | -1.29% | 5,769,555 |
| Dec 29, 2025 | 5.88 | 5.90 | 5.36 | 5.41 | 5.41 | -12.46% | 6,697,287 |
| Dec 26, 2025 | 5.95 | 6.24 | 5.79 | 6.18 | 6.18 | 6.55% | 4,898,069 |
| Dec 24, 2025 | 5.79 | 5.86 | 5.66 | 5.80 | 5.80 | -1.19% | 2,283,530 |