Skip to main content
logo
Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
2.860
+0.080 (2.88%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Americas Gold and Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252.812.872.752.86-2.88%1,647,140
Sep 11, 20252.782.822.682.782.781.46%1,211,066
Sep 10, 20252.802.802.712.742.741.11%1,378,055
Sep 9, 20252.942.942.602.712.71-6.87%2,488,490
Sep 8, 20252.842.972.832.912.915.82%2,313,430
Sep 5, 20252.762.832.662.752.752.61%1,509,677
Sep 4, 20252.782.852.672.682.68-4.96%887,434
Sep 3, 20252.772.892.702.822.821.81%1,499,136
Sep 2, 20252.852.862.692.772.771.47%2,127,467
Aug 29, 20252.552.752.522.732.736.23%1,641,964
Aug 28, 20252.442.582.422.572.577.08%1,781,543
Aug 27, 20252.382.422.322.402.40-1.23%734,822
Aug 26, 20252.472.572.352.432.43-0.33%1,147,034
Aug 25, 20252.552.582.412.442.44-4.39%699,674
Aug 22, 20252.272.562.232.552.5513.54%1,451,168
Aug 21, 20252.242.352.202.252.252.89%547,593
Aug 20, 20252.202.322.182.182.18-1.89%903,380
Aug 19, 20252.432.432.192.232.23-7.29%1,228,734
Aug 18, 20252.392.432.342.402.402.13%533,086
Aug 15, 20252.382.462.352.352.35-2.08%1,404,031
Aug 14, 20252.502.552.392.402.40-3.61%1,364,914
Aug 13, 20252.752.752.452.492.49-3.30%1,045,510
Aug 12, 20252.702.702.502.582.58-3.74%787,899
Aug 11, 20252.582.742.532.682.68-1.83%788,887
Aug 8, 20252.732.802.652.732.730.93%747,992
Aug 7, 20252.732.852.702.702.70-1,044,776
Aug 6, 20252.552.702.532.702.705.88%680,300
Aug 5, 20252.502.602.352.552.552.33%704,266
Aug 4, 20252.382.532.372.492.498.02%757,886
Aug 1, 20252.272.372.232.312.313.64%488,643
Jul 31, 20252.232.292.222.232.23-0.80%585,315
Jul 30, 20252.372.382.202.242.24-5.52%654,242
Jul 29, 20252.382.382.282.382.38-0.42%330,808
Jul 28, 20252.482.482.332.392.39-3.52%678,570
Jul 25, 20252.452.482.362.472.47-773,958
Jul 24, 20252.482.502.432.472.47-1.12%287,564
Jul 23, 20252.602.602.432.502.50-2.91%508,510
Jul 22, 20252.502.602.452.582.584.42%1,436,185
Jul 21, 20252.382.592.352.472.474.94%1,363,906
Jul 18, 20252.382.412.292.352.35-1.05%525,859
Jul 17, 20252.302.382.262.382.383.80%621,601
Jul 16, 20252.382.392.282.292.29-3.66%439,224
Jul 15, 20252.532.532.282.382.38-4.73%936,391
Jul 14, 20252.652.682.402.492.49-4.12%1,460,262
Jul 11, 20252.552.632.502.602.605.18%1,556,577
Jul 10, 20252.302.502.282.472.478.04%1,169,590
Jul 9, 20252.322.402.262.292.29-1.76%626,500
Jul 8, 20252.322.352.212.332.330.34%934,491
Jul 7, 20252.152.352.112.322.325.02%993,504
Jul 3, 20252.142.222.132.212.214.00%542,898