Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
4.210
-0.110 (-2.55%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 2.80 | 3.05 | 2.79 | 3.00 | 3.00 | 7.91% | 2,359,155 |
| Sep 18, 2025 | 2.81 | 2.84 | 2.69 | 2.78 | 2.78 | -1.07% | 1,680,043 |
| Sep 17, 2025 | 2.81 | 2.91 | 2.76 | 2.81 | 2.81 | -1.40% | 1,377,788 |
| Sep 16, 2025 | 3.00 | 3.00 | 2.80 | 2.85 | 2.85 | -4.36% | 1,787,475 |
| Sep 15, 2025 | 2.88 | 2.98 | 2.81 | 2.98 | 2.98 | 4.20% | 1,609,669 |
| Sep 12, 2025 | 2.81 | 2.87 | 2.75 | 2.86 | 2.86 | 2.88% | 1,661,624 |
| Sep 11, 2025 | 2.78 | 2.82 | 2.68 | 2.78 | 2.78 | 1.46% | 1,211,066 |
| Sep 10, 2025 | 2.80 | 2.80 | 2.71 | 2.74 | 2.74 | 1.11% | 1,378,055 |
| Sep 9, 2025 | 2.94 | 2.94 | 2.60 | 2.71 | 2.71 | -6.87% | 2,488,490 |
| Sep 8, 2025 | 2.84 | 2.97 | 2.83 | 2.91 | 2.91 | 5.82% | 2,313,430 |
| Sep 5, 2025 | 2.76 | 2.83 | 2.66 | 2.75 | 2.75 | 2.61% | 1,509,677 |
| Sep 4, 2025 | 2.78 | 2.85 | 2.67 | 2.68 | 2.68 | -4.96% | 887,434 |
| Sep 3, 2025 | 2.77 | 2.89 | 2.70 | 2.82 | 2.82 | 1.81% | 1,499,136 |
| Sep 2, 2025 | 2.85 | 2.86 | 2.69 | 2.77 | 2.77 | 1.47% | 2,127,467 |
| Aug 29, 2025 | 2.55 | 2.75 | 2.52 | 2.73 | 2.73 | 6.23% | 1,641,964 |
| Aug 28, 2025 | 2.44 | 2.58 | 2.42 | 2.57 | 2.57 | 7.08% | 1,781,543 |
| Aug 27, 2025 | 2.38 | 2.42 | 2.32 | 2.40 | 2.40 | -1.23% | 734,822 |
| Aug 26, 2025 | 2.47 | 2.57 | 2.35 | 2.43 | 2.43 | -0.33% | 1,147,034 |
| Aug 25, 2025 | 2.55 | 2.58 | 2.41 | 2.44 | 2.44 | -4.39% | 699,674 |
| Aug 22, 2025 | 2.27 | 2.56 | 2.23 | 2.55 | 2.55 | 13.54% | 1,451,168 |
| Aug 21, 2025 | 2.24 | 2.35 | 2.20 | 2.25 | 2.25 | 2.89% | 547,593 |
| Aug 20, 2025 | 2.20 | 2.32 | 2.18 | 2.18 | 2.18 | -1.89% | 903,380 |
| Aug 19, 2025 | 2.43 | 2.43 | 2.19 | 2.23 | 2.23 | -7.29% | 1,228,734 |
| Aug 18, 2025 | 2.39 | 2.43 | 2.34 | 2.40 | 2.40 | 2.13% | 533,086 |
| Aug 15, 2025 | 2.38 | 2.46 | 2.35 | 2.35 | 2.35 | -2.08% | 1,404,031 |
| Aug 14, 2025 | 2.50 | 2.55 | 2.39 | 2.40 | 2.40 | -3.61% | 1,364,914 |
| Aug 13, 2025 | 2.75 | 2.75 | 2.45 | 2.49 | 2.49 | -3.30% | 1,045,510 |
| Aug 12, 2025 | 2.70 | 2.70 | 2.50 | 2.58 | 2.58 | -3.74% | 787,899 |
| Aug 11, 2025 | 2.58 | 2.74 | 2.53 | 2.68 | 2.68 | -1.83% | 788,887 |
| Aug 8, 2025 | 2.73 | 2.80 | 2.65 | 2.73 | 2.73 | 0.93% | 747,992 |
| Aug 7, 2025 | 2.73 | 2.85 | 2.70 | 2.70 | 2.70 | - | 1,044,776 |
| Aug 6, 2025 | 2.55 | 2.70 | 2.53 | 2.70 | 2.70 | 5.88% | 680,300 |
| Aug 5, 2025 | 2.50 | 2.60 | 2.35 | 2.55 | 2.55 | 2.33% | 704,266 |
| Aug 4, 2025 | 2.38 | 2.53 | 2.37 | 2.49 | 2.49 | 8.02% | 757,886 |
| Aug 1, 2025 | 2.27 | 2.37 | 2.23 | 2.31 | 2.31 | 3.64% | 488,643 |
| Jul 31, 2025 | 2.23 | 2.29 | 2.22 | 2.23 | 2.23 | -0.80% | 585,315 |