Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
0.5414
-0.0086 (-1.56%)
At close: Mar 28, 2025, 4:00 PM
0.5600
+0.0186 (3.44%)
After-hours: Mar 28, 2025, 7:50 PM EST
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -5.13% | 520,979 |
| Mar 25, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | 1.60% | 441,248 |
| Mar 24, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.98% | 448,504 |
| Mar 21, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -4.71% | 747,874 |
| Mar 20, 2025 | 0.56 | 0.59 | 0.55 | 0.59 | 0.59 | 4.94% | 1,303,144 |
| Mar 19, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.68% | 1,245,858 |
| Mar 18, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.04% | 1,286,539 |
| Mar 17, 2025 | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | 4.34% | 1,088,370 |
| Mar 14, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | 0.23% | 1,045,195 |
| Mar 13, 2025 | 0.52 | 0.56 | 0.51 | 0.53 | 0.53 | 1.13% | 1,708,041 |
| Mar 12, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 5.59% | 956,114 |
| Mar 11, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 7.67% | 911,658 |
| Mar 10, 2025 | 0.52 | 0.52 | 0.45 | 0.46 | 0.46 | -8.06% | 1,272,472 |
| Mar 7, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 0.06% | 1,194,863 |
| Mar 6, 2025 | 0.51 | 0.54 | 0.50 | 0.50 | 0.50 | -1.75% | 616,338 |
| Mar 5, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | 7.14% | 1,086,547 |
| Mar 4, 2025 | 0.47 | 0.50 | 0.44 | 0.48 | 0.48 | 1.34% | 674,186 |
| Mar 3, 2025 | 0.46 | 0.50 | 0.46 | 0.47 | 0.47 | 1.01% | 510,645 |
| Feb 28, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -0.37% | 607,227 |
| Feb 27, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -6.84% | 657,722 |
| Feb 26, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.65% | 467,077 |
| Feb 25, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -2.96% | 911,038 |
| Feb 24, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | 1.64% | 1,035,770 |
| Feb 21, 2025 | 0.57 | 0.57 | 0.49 | 0.49 | 0.49 | -14.81% | 5,122,166 |
| Feb 20, 2025 | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | 4.74% | 1,110,056 |
| Feb 19, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -3.93% | 1,060,580 |
| Feb 18, 2025 | 0.56 | 0.59 | 0.54 | 0.57 | 0.57 | 5.57% | 1,983,817 |
| Feb 14, 2025 | 0.56 | 0.60 | 0.54 | 0.54 | 0.54 | -2.56% | 1,382,777 |
| Feb 13, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.22% | 710,833 |
| Feb 12, 2025 | 0.54 | 0.58 | 0.53 | 0.56 | 0.56 | 2.91% | 749,118 |
| Feb 11, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -4.26% | 722,173 |
| Feb 10, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | 3.35% | 574,308 |
| Feb 7, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -0.78% | 1,102,317 |
| Feb 6, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 1,217,045 |
| Feb 5, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 7.67% | 2,088,217 |
| Feb 4, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | 0.60% | 1,122,065 |
| Feb 3, 2025 | 0.51 | 0.52 | 0.48 | 0.52 | 0.52 | 1.77% | 1,058,578 |
| Jan 31, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -0.53% | 443,285 |
| Jan 30, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -2.24% | 1,310,294 |
| Jan 29, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.63% | 575,742 |
| Jan 28, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | 2.80% | 624,722 |
| Jan 27, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -5.66% | 996,112 |
| Jan 24, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 3.52% | 1,164,413 |
| Jan 23, 2025 | 0.49 | 0.52 | 0.48 | 0.51 | 0.51 | 0.39% | 456,124 |
| Jan 22, 2025 | 0.52 | 0.52 | 0.48 | 0.51 | 0.51 | 2.35% | 690,956 |
| Jan 21, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | 0.26% | 1,061,243 |
| Jan 17, 2025 | 0.47 | 0.51 | 0.46 | 0.50 | 0.50 | 6.22% | 1,905,895 |
| Jan 16, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 1.72% | 781,986 |