Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
0.464
-0.045 (-8.82%)
Oct 25, 2024, 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 24, 2024 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | -2.10% | 1,654,581 |
Oct 23, 2024 | 0.53 | 0.53 | 0.48 | 0.52 | 0.52 | -2.02% | 3,117,086 |
Oct 22, 2024 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 4.06% | 3,318,706 |
Oct 21, 2024 | 0.51 | 0.53 | 0.47 | 0.51 | 0.51 | 6.25% | 4,855,677 |
Oct 18, 2024 | 0.44 | 0.50 | 0.43 | 0.48 | 0.48 | 14.29% | 4,266,412 |
Oct 17, 2024 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -4.55% | 1,701,795 |
Oct 16, 2024 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | 2.33% | 2,804,627 |
Oct 15, 2024 | 0.42 | 0.45 | 0.39 | 0.43 | 0.43 | 4.12% | 2,393,810 |
Oct 14, 2024 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | 2.08% | 1,080,785 |
Oct 11, 2024 | 0.37 | 0.42 | 0.32 | 0.40 | 0.40 | 3.90% | 2,239,189 |
Oct 10, 2024 | 0.40 | 0.43 | 0.38 | 0.39 | 0.39 | 0.44% | 2,876,389 |
Oct 9, 2024 | 0.32 | 0.40 | 0.30 | 0.39 | 0.39 | 22.03% | 5,383,657 |
Oct 8, 2024 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -5.73% | 727,370 |
Oct 7, 2024 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.34% | 465,781 |
Oct 4, 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -0.24% | 730,018 |
Oct 3, 2024 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 0.12% | 335,902 |
Oct 2, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -0.91% | 580,266 |
Oct 1, 2024 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 7.68% | 813,328 |
Sep 30, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.75% | 359,640 |
Sep 27, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.05% | 675,455 |
Sep 26, 2024 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.92% | 710,454 |
Sep 25, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 0.32% | 871,941 |
Sep 24, 2024 | 0.28 | 0.31 | 0.27 | 0.31 | 0.31 | 14.00% | 2,165,066 |
Sep 23, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.04% | 387,870 |
Sep 20, 2024 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 1,326,043 |
Sep 19, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 5.50% | 676,589 |
Sep 18, 2024 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 0.87% | 880,365 |
Sep 17, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.90% | 1,005,922 |
Sep 16, 2024 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.14% | 768,665 |
Sep 13, 2024 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 2.75% | 1,113,071 |
Sep 12, 2024 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.03% | 960,539 |
Sep 11, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.89% | 586,178 |
Sep 10, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.12% | 219,816 |
Sep 9, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.07% | 272,989 |
Sep 6, 2024 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.95% | 709,998 |
Sep 5, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.89% | 312,431 |
Sep 4, 2024 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.74% | 448,409 |
Sep 3, 2024 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -7.15% | 716,254 |
Aug 30, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.32% | 618,159 |
Aug 29, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.24% | 608,486 |
Aug 28, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.81% | 535,183 |
Aug 27, 2024 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.07% | 436,787 |
Aug 26, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.89% | 384,853 |
Aug 23, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.28% | 401,398 |
Aug 22, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.13% | 744,379 |
Aug 21, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.52% | 1,281,545 |
Aug 20, 2024 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -1.89% | 665,785 |
Aug 19, 2024 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 17.92% | 1,398,256 |
Aug 16, 2024 | 0.24 | 0.27 | 0.23 | 0.23 | 0.23 | -3.95% | 1,440,674 |
Aug 15, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 7.86% | 652,866 |
Aug 14, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.89% | 312,219 |
Aug 13, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.78% | 505,525 |
Aug 12, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.93% | 438,795 |
Aug 9, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.74% | 492,108 |
Aug 8, 2024 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.02% | 545,735 |
Aug 7, 2024 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.84% | 841,821 |
Aug 6, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.71% | 521,813 |
Aug 5, 2024 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.15% | 895,029 |
Aug 2, 2024 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -2.44% | 1,829,654 |
Aug 1, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.72% | 1,132,479 |
Jul 31, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.56% | 661,133 |
Jul 30, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.25% | 605,817 |
Jul 29, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.90% | 354,569 |
Jul 26, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.33% | 422,186 |
Jul 25, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.25% | 635,178 |
Jul 24, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.88% | 322,101 |
Jul 23, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.04% | 295,565 |
Jul 22, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.56% | 526,514 |
Jul 19, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.24% | 634,953 |
Jul 18, 2024 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -2.34% | 984,787 |
Jul 17, 2024 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.99% | 793,053 |
Jul 16, 2024 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 2.29% | 911,810 |
Jul 15, 2024 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.56% | 494,069 |
Jul 12, 2024 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.03% | 741,825 |
Jul 11, 2024 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 9.12% | 1,297,523 |
Jul 10, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 1,483,973 |
Jul 9, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 323,827 |
Jul 8, 2024 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -0.93% | 534,769 |
Jul 5, 2024 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.55% | 617,328 |
Jul 3, 2024 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.72% | 379,551 |
Jul 2, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 395,525 |
Jul 1, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.60% | 261,734 |
Jun 28, 2024 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.96% | 660,721 |
Jun 27, 2024 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.92% | 1,800,354 |
Jun 26, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.92% | 757,594 |
Jun 25, 2024 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -5.49% | 806,604 |
Jun 24, 2024 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.57% | 377,331 |
Jun 21, 2024 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.32% | 754,393 |
Jun 20, 2024 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 6.67% | 473,705 |
Jun 18, 2024 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.89% | 365,688 |
Jun 17, 2024 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.25% | 395,306 |
Jun 14, 2024 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.27% | 306,539 |
Jun 13, 2024 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.90% | 627,756 |
Jun 12, 2024 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 2.17% | 573,711 |
Jun 11, 2024 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.58% | 407,936 |
Jun 10, 2024 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -4.45% | 796,758 |
Jun 7, 2024 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.69% | 1,081,174 |
Jun 6, 2024 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 2.07% | 544,774 |
Jun 5, 2024 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.13% | 620,653 |
Jun 4, 2024 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -5.31% | 1,055,578 |