Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
4.720
+0.280 (6.31%)
At close: Dec 1, 2025, 4:00 PM EST
4.550
-0.170 (-3.60%)
Pre-market: Dec 2, 2025, 7:03 AM EST
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.60 | 4.73 | 4.51 | 4.72 | 4.72 | 6.31% | 5,125,915 |
| Nov 28, 2025 | 4.35 | 4.51 | 4.34 | 4.44 | 4.44 | 4.23% | 4,077,742 |
| Nov 26, 2025 | 4.06 | 4.29 | 4.04 | 4.26 | 4.26 | 6.23% | 2,504,592 |
| Nov 25, 2025 | 3.98 | 4.07 | 3.85 | 4.01 | 4.01 | 1.52% | 2,008,661 |
| Nov 24, 2025 | 3.61 | 3.97 | 3.61 | 3.95 | 3.95 | 8.82% | 2,975,524 |
| Nov 21, 2025 | 3.60 | 3.73 | 3.52 | 3.63 | 3.63 | - | 7,811,853 |
| Nov 20, 2025 | 3.90 | 4.04 | 3.61 | 3.63 | 3.63 | -6.20% | 3,707,874 |
| Nov 19, 2025 | 3.89 | 4.02 | 3.80 | 3.87 | 3.87 | 1.84% | 2,673,845 |
| Nov 18, 2025 | 3.68 | 3.87 | 3.66 | 3.80 | 3.80 | 2.43% | 2,693,974 |
| Nov 17, 2025 | 3.81 | 3.89 | 3.64 | 3.71 | 3.71 | -4.38% | 3,209,629 |
| Nov 14, 2025 | 3.84 | 3.94 | 3.70 | 3.88 | 3.88 | -4.67% | 2,218,265 |
| Nov 13, 2025 | 4.45 | 4.48 | 3.97 | 4.07 | 4.07 | -8.33% | 4,832,293 |
| Nov 12, 2025 | 4.28 | 4.49 | 4.21 | 4.44 | 4.44 | 4.72% | 3,048,400 |
| Nov 11, 2025 | 4.42 | 4.44 | 4.09 | 4.24 | 4.24 | -0.70% | 2,259,753 |
| Nov 10, 2025 | 4.14 | 4.34 | 4.00 | 4.27 | 4.27 | 9.77% | 4,103,179 |
| Nov 7, 2025 | 3.76 | 3.93 | 3.68 | 3.89 | 3.89 | 5.14% | 2,969,262 |
| Nov 6, 2025 | 3.77 | 3.90 | 3.70 | 3.70 | 3.70 | -0.27% | 2,932,636 |
| Nov 5, 2025 | 3.69 | 3.75 | 3.53 | 3.71 | 3.71 | 3.34% | 3,310,994 |
| Nov 4, 2025 | 3.69 | 3.73 | 3.55 | 3.59 | 3.59 | -6.99% | 2,265,169 |
| Nov 3, 2025 | 4.00 | 4.13 | 3.82 | 3.86 | 3.86 | -2.77% | 2,138,005 |
| Oct 31, 2025 | 4.10 | 4.16 | 3.96 | 3.97 | 3.97 | -4.34% | 2,169,242 |
| Oct 30, 2025 | 4.02 | 4.23 | 4.01 | 4.15 | 4.15 | 2.22% | 1,938,271 |
| Oct 29, 2025 | 4.22 | 4.25 | 4.01 | 4.06 | 4.06 | -0.73% | 2,697,713 |
| Oct 28, 2025 | 3.72 | 4.14 | 3.71 | 4.09 | 4.09 | 4.34% | 2,629,525 |
| Oct 27, 2025 | 3.82 | 4.00 | 3.72 | 3.92 | 3.92 | -2.49% | 3,292,835 |
| Oct 24, 2025 | 4.07 | 4.20 | 4.01 | 4.02 | 4.02 | -4.29% | 3,284,624 |
| Oct 23, 2025 | 4.14 | 4.22 | 4.04 | 4.20 | 4.20 | 3.70% | 3,088,767 |
| Oct 22, 2025 | 3.75 | 4.09 | 3.72 | 4.05 | 4.05 | 0.25% | 3,428,617 |
| Oct 21, 2025 | 4.16 | 4.24 | 3.85 | 4.04 | 4.04 | -12.74% | 5,122,848 |
| Oct 20, 2025 | 4.65 | 4.70 | 4.46 | 4.63 | 4.63 | 3.12% | 2,132,246 |
| Oct 17, 2025 | 4.67 | 4.75 | 4.31 | 4.49 | 4.49 | -8.55% | 5,079,142 |
| Oct 16, 2025 | 5.00 | 5.12 | 4.81 | 4.91 | 4.91 | 1.66% | 5,509,388 |
| Oct 15, 2025 | 4.64 | 4.85 | 4.54 | 4.83 | 4.83 | 8.30% | 4,131,753 |
| Oct 14, 2025 | 4.46 | 4.67 | 4.27 | 4.46 | 4.46 | -1.98% | 4,424,464 |
| Oct 13, 2025 | 4.34 | 4.60 | 4.19 | 4.55 | 4.55 | 10.17% | 3,291,204 |
| Oct 10, 2025 | 4.28 | 4.35 | 4.10 | 4.13 | 4.13 | -1.90% | 2,797,261 |
| Oct 9, 2025 | 4.46 | 4.48 | 4.10 | 4.21 | 4.21 | -2.55% | 3,348,106 |
| Oct 8, 2025 | 4.09 | 4.32 | 4.06 | 4.32 | 4.32 | 7.73% | 2,691,906 |
| Oct 7, 2025 | 4.00 | 4.04 | 3.89 | 4.01 | 4.01 | 0.25% | 2,536,681 |
| Oct 6, 2025 | 4.03 | 4.13 | 3.99 | 4.00 | 4.00 | 1.27% | 2,839,303 |
| Oct 3, 2025 | 3.95 | 4.00 | 3.86 | 3.95 | 3.95 | 2.07% | 3,138,995 |
| Oct 2, 2025 | 3.93 | 4.06 | 3.70 | 3.87 | 3.87 | 1.04% | 4,814,011 |
| Oct 1, 2025 | 3.82 | 3.96 | 3.80 | 3.83 | 3.83 | 2.96% | 4,544,196 |
| Sep 30, 2025 | 3.60 | 3.76 | 3.48 | 3.72 | 3.72 | 1.36% | 2,901,666 |
| Sep 29, 2025 | 3.64 | 3.69 | 3.56 | 3.67 | 3.67 | 4.26% | 3,239,241 |
| Sep 26, 2025 | 3.30 | 3.55 | 3.28 | 3.52 | 3.52 | 7.65% | 3,744,221 |
| Sep 25, 2025 | 3.12 | 3.27 | 3.08 | 3.27 | 3.27 | 4.81% | 2,964,001 |
| Sep 24, 2025 | 3.17 | 3.25 | 3.10 | 3.12 | 3.12 | -1.58% | 1,692,910 |
| Sep 23, 2025 | 3.16 | 3.27 | 3.16 | 3.17 | 3.17 | 1.28% | 2,183,342 |
| Sep 22, 2025 | 3.09 | 3.16 | 3.07 | 3.13 | 3.13 | 4.33% | 2,458,971 |