Americas Gold and Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	0.52	0.53	0.50	0.52	0.52	0.60%	1,122,065
Feb 3, 2025	0.51	0.52	0.48	0.52	0.52	1.77%	1,058,578
Jan 31, 2025	0.53	0.53	0.50	0.51	0.51	-0.53%	443,285
Jan 30, 2025	0.53	0.54	0.50	0.51	0.51	-2.24%	1,310,294
Jan 29, 2025	0.51	0.53	0.50	0.52	0.52	1.63%	575,742
Jan 28, 2025	0.50	0.52	0.48	0.51	0.51	2.80%	624,722
Jan 27, 2025	0.51	0.52	0.49	0.50	0.50	-5.66%	996,112
Jan 24, 2025	0.52	0.54	0.52	0.53	0.53	3.52%	1,164,413
Jan 23, 2025	0.49	0.52	0.48	0.51	0.51	0.39%	456,124
Jan 22, 2025	0.52	0.52	0.48	0.51	0.51	2.35%	690,956
Jan 21, 2025	0.51	0.52	0.49	0.50	0.50	0.26%	1,061,243
Jan 17, 2025	0.47	0.51	0.46	0.50	0.50	6.22%	1,905,895
Jan 16, 2025	0.44	0.48	0.44	0.47	0.47	1.72%	781,986
Jan 15, 2025	0.46	0.46	0.44	0.46	0.46	3.19%	299,322
Jan 14, 2025	0.45	0.46	0.44	0.45	0.45	1.32%	323,455
Jan 13, 2025	0.46	0.46	0.43	0.44	0.44	-2.31%	584,445
Jan 10, 2025	0.44	0.46	0.43	0.45	0.45	6.15%	958,599
Jan 8, 2025	0.42	0.44	0.41	0.42	0.42	1.51%	657,368
Jan 7, 2025	0.40	0.43	0.38	0.42	0.42	3.24%	655,542
Jan 6, 2025	0.39	0.41	0.39	0.40	0.40	2.35%	468,700
Jan 3, 2025	0.40	0.40	0.39	0.40	0.40	1.44%	339,371
Jan 2, 2025	0.38	0.41	0.38	0.39	0.39	3.75%	305,616
Dec 31, 2024	0.37	0.39	0.37	0.38	0.38	1.32%	215,921
Dec 30, 2024	0.37	0.38	0.35	0.37	0.37	0.27%	658,861
Dec 27, 2024	0.37	0.38	0.37	0.37	0.37	-1.86%	583,511
Dec 26, 2024	0.39	0.39	0.38	0.38	0.38	-1.69%	303,235
Dec 24, 2024	0.39	0.39	0.38	0.38	0.38	-1.12%	126,052
Dec 23, 2024	0.42	0.42	0.39	0.39	0.39	-11.45%	612,156
Dec 20, 2024	0.36	0.44	0.36	0.44	0.44	18.80%	972,159
Dec 19, 2024	0.36	0.38	0.35	0.37	0.37	2.56%	686,461
Dec 18, 2024	0.39	0.39	0.36	0.36	0.36	-5.90%	1,236,116
Dec 17, 2024	0.39	0.39	0.37	0.38	0.38	-2.29%	679,900
Dec 16, 2024	0.40	0.40	0.39	0.39	0.39	-2.25%	461,064
Dec 13, 2024	0.40	0.40	0.38	0.40	0.40	2.33%	647,880
Dec 12, 2024	0.42	0.42	0.39	0.39	0.39	-6.12%	765,067
Dec 11, 2024	0.41	0.42	0.41	0.42	0.42	2.81%	376,968
Dec 10, 2024	0.41	0.42	0.40	0.41	0.41	-0.20%	784,190
Dec 9, 2024	0.40	0.44	0.40	0.41	0.41	4.05%	978,989
Dec 6, 2024	0.41	0.42	0.39	0.39	0.39	-3.23%	349,997
Dec 5, 2024	0.41	0.42	0.40	0.40	0.40	-0.49%	351,621
Dec 4, 2024	0.41	0.42	0.40	0.41	0.41	-2.41%	690,716
Dec 3, 2024	0.40	0.44	0.40	0.42	0.42	3.75%	766,171
Dec 2, 2024	0.41	0.43	0.39	0.40	0.40	-2.44%	700,538
Nov 29, 2024	0.37	0.43	0.37	0.41	0.41	10.84%	1,216,063
Nov 27, 2024	0.37	0.38	0.36	0.37	0.37	1.15%	862,563
Nov 26, 2024	0.37	0.37	0.36	0.37	0.37	-0.79%	388,912
Nov 25, 2024	0.37	0.38	0.36	0.37	0.37	-2.77%	704,795
Nov 22, 2024	0.36	0.39	0.36	0.38	0.38	-0.18%	698,579
Nov 21, 2024	0.38	0.38	0.36	0.38	0.38	1.96%	670,196
Nov 20, 2024	0.40	0.40	0.37	0.37	0.37	-5.67%	716,696
Nov 19, 2024	0.39	0.40	0.32	0.39	0.39	-2.35%	1,304,917
Nov 18, 2024	0.41	0.42	0.40	0.40	0.40	1.99%	1,062,240
Nov 15, 2024	0.37	0.40	0.35	0.40	0.40	14.27%	2,875,809
Nov 14, 2024	0.39	0.40	0.35	0.35	0.35	-10.01%	2,896,444
Nov 13, 2024	0.40	0.41	0.38	0.39	0.39	-3.38%	791,331
Nov 12, 2024	0.37	0.41	0.37	0.40	0.40	3.93%	1,188,964
Nov 11, 2024	0.39	0.40	0.35	0.38	0.38	-8.57%	2,225,741
Nov 8, 2024	0.44	0.44	0.40	0.42	0.42	-5.21%	1,222,957
Nov 7, 2024	0.44	0.45	0.44	0.44	0.44	3.05%	882,113
Nov 6, 2024	0.40	0.43	0.38	0.43	0.43	2.38%	1,746,943
Nov 5, 2024	0.40	0.44	0.40	0.42	0.42	-	1,146,927
Nov 4, 2024	0.47	0.48	0.41	0.42	0.42	-10.45%	1,522,549
Nov 1, 2024	0.47	0.48	0.45	0.47	0.47	0.80%	855,734
Oct 31, 2024	0.49	0.50	0.46	0.47	0.47	-6.57%	1,185,996
Oct 30, 2024	0.50	0.51	0.48	0.50	0.50	-0.40%	828,301
Oct 29, 2024	0.48	0.50	0.46	0.50	0.50	10.62%	1,735,119
Oct 28, 2024	0.46	0.47	0.42	0.45	0.45	-2.63%	3,112,866
Oct 25, 2024	0.49	0.50	0.46	0.46	0.46	-8.82%	1,629,005
Oct 24, 2024	0.48	0.51	0.48	0.51	0.51	-2.10%	1,705,599
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