Americas Gold and Silver Corporation (USAS)

Americas Gold and Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.86	0.89	0.85	0.88	0.88	4.01%	1,352,463
Jul 2, 2025	0.86	0.86	0.80	0.85	0.85	-0.01%	1,607,876
Jul 1, 2025	0.90	0.90	0.84	0.85	0.85	5.24%	2,428,569
Jun 30, 2025	0.80	0.82	0.77	0.81	0.81	3.82%	1,499,474
Jun 27, 2025	0.82	0.83	0.77	0.78	0.78	-6.84%	2,208,517
Jun 26, 2025	0.79	0.85	0.77	0.84	0.84	8.47%	2,262,614
Jun 25, 2025	0.78	0.78	0.74	0.77	0.77	0.27%	1,598,088
Jun 24, 2025	0.80	0.80	0.72	0.77	0.77	-2.44%	1,663,604
Jun 23, 2025	0.82	0.83	0.76	0.79	0.79	-4.23%	1,726,780
Jun 20, 2025	0.83	0.83	0.77	0.82	0.82	-1.93%	3,027,866
Jun 18, 2025	0.85	0.86	0.82	0.84	0.84	1.29%	940,556
Jun 17, 2025	0.84	0.85	0.81	0.83	0.83	2.17%	1,507,267
Jun 16, 2025	0.81	0.82	0.79	0.81	0.81	1.84%	985,940
Jun 13, 2025	0.82	0.82	0.78	0.80	0.80	0.13%	1,639,606
Jun 12, 2025	0.80	0.83	0.78	0.79	0.79	-0.15%	1,685,908
Jun 11, 2025	0.81	0.82	0.78	0.80	0.80	-0.14%	676,106
Jun 10, 2025	0.84	0.84	0.77	0.80	0.80	-4.61%	1,519,756
Jun 9, 2025	0.85	0.87	0.81	0.83	0.83	-1.05%	1,498,195
Jun 6, 2025	0.88	0.88	0.80	0.84	0.84	0.21%	2,295,109
Jun 5, 2025	0.85	0.86	0.81	0.84	0.84	4.30%	3,418,032
Jun 4, 2025	0.78	0.82	0.73	0.81	0.81	5.60%	3,175,754
Jun 3, 2025	0.65	0.77	0.65	0.76	0.76	18.71%	4,853,684
Jun 2, 2025	0.62	0.67	0.61	0.64	0.64	4.21%	3,159,300
May 30, 2025	0.59	0.62	0.59	0.62	0.62	1.54%	906,472
May 29, 2025	0.63	0.63	0.59	0.61	0.61	-0.99%	1,371,487
May 28, 2025	0.65	0.65	0.59	0.61	0.61	-1.57%	2,467,770
May 27, 2025	0.64	0.67	0.61	0.62	0.62	-2.47%	2,958,754
May 23, 2025	0.60	0.64	0.59	0.64	0.64	7.23%	1,698,623
May 22, 2025	0.58	0.60	0.58	0.60	0.60	0.88%	845,902
May 21, 2025	0.58	0.61	0.58	0.59	0.59	2.58%	1,085,526
May 20, 2025	0.61	0.61	0.56	0.58	0.58	-2.20%	1,288,036
May 19, 2025	0.61	0.61	0.57	0.59	0.59	-1.81%	882,701
May 16, 2025	0.57	0.60	0.55	0.60	0.60	5.12%	6,722,795
May 15, 2025	0.54	0.57	0.54	0.57	0.57	6.59%	1,283,168
May 14, 2025	0.56	0.56	0.53	0.54	0.54	-3.80%	948,042
May 13, 2025	0.59	0.60	0.55	0.56	0.56	-6.05%	1,206,348
May 12, 2025	0.60	0.60	0.56	0.59	0.59	-1.66%	1,665,303
May 9, 2025	0.59	0.61	0.59	0.60	0.60	0.63%	1,207,562
May 8, 2025	0.62	0.62	0.59	0.60	0.60	-2.61%	406,149
May 7, 2025	0.61	0.64	0.60	0.62	0.62	-0.40%	2,104,067
May 6, 2025	0.59	0.62	0.58	0.62	0.62	7.10%	1,017,484
May 5, 2025	0.57	0.60	0.57	0.58	0.58	-0.36%	998,689
May 2, 2025	0.59	0.60	0.55	0.58	0.58	-0.17%	1,444,350
May 1, 2025	0.62	0.62	0.56	0.58	0.58	-5.15%	1,278,248
Apr 30, 2025	0.64	0.64	0.60	0.61	0.61	-4.09%	1,763,359
Apr 29, 2025	0.64	0.65	0.62	0.64	0.64	0.46%	925,869
Apr 28, 2025	0.61	0.64	0.60	0.64	0.64	5.13%	938,294
Apr 25, 2025	0.61	0.62	0.58	0.60	0.60	-1.93%	897,351
Apr 24, 2025	0.63	0.64	0.59	0.62	0.62	-0.55%	816,659
Apr 23, 2025	0.61	0.63	0.58	0.62	0.62	0.36%	1,582,620

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.