Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
5.34
-0.07 (-1.29%)
At close: Dec 30, 2025, 4:00 PM EST
5.19
-0.15 (-2.81%)
Pre-market: Dec 31, 2025, 6:12 AM EST
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.60 | 5.67 | 5.32 | 5.34 | 5.34 | -1.29% | 5,760,769 |
| Dec 29, 2025 | 5.88 | 5.90 | 5.36 | 5.41 | 5.41 | -12.46% | 6,562,974 |
| Dec 26, 2025 | 5.95 | 6.24 | 5.79 | 6.18 | 6.18 | 6.55% | 4,801,915 |
| Dec 24, 2025 | 5.79 | 5.86 | 5.66 | 5.80 | 5.80 | -1.19% | 2,280,504 |
| Dec 23, 2025 | 5.96 | 5.96 | 5.64 | 5.87 | 5.87 | 0.69% | 5,487,846 |
| Dec 22, 2025 | 5.87 | 5.98 | 5.71 | 5.83 | 5.83 | 5.42% | 5,259,165 |
| Dec 19, 2025 | 5.36 | 5.58 | 5.31 | 5.53 | 5.53 | 3.95% | 6,211,239 |
| Dec 18, 2025 | 5.40 | 5.53 | 5.27 | 5.32 | 5.32 | -1.48% | 3,041,341 |
| Dec 17, 2025 | 5.69 | 5.70 | 5.36 | 5.40 | 5.40 | -3.05% | 3,328,178 |
| Dec 16, 2025 | 5.82 | 5.92 | 5.51 | 5.57 | 5.57 | -3.97% | 2,702,560 |
| Dec 15, 2025 | 5.88 | 5.95 | 5.68 | 5.80 | 5.80 | 0.52% | 4,429,609 |
| Dec 12, 2025 | 5.88 | 5.90 | 5.49 | 5.77 | 5.77 | - | 5,076,603 |
| Dec 11, 2025 | 5.19 | 5.78 | 5.16 | 5.77 | 5.77 | 11.39% | 6,599,028 |
| Dec 10, 2025 | 4.95 | 5.26 | 4.81 | 5.18 | 5.18 | 4.65% | 4,214,455 |
| Dec 9, 2025 | 4.63 | 5.02 | 4.61 | 4.95 | 4.95 | 7.14% | 3,887,527 |
| Dec 8, 2025 | 4.58 | 4.75 | 4.45 | 4.62 | 4.62 | 0.87% | 1,650,120 |
| Dec 5, 2025 | 4.56 | 4.81 | 4.53 | 4.58 | 4.58 | 2.46% | 2,515,790 |
| Dec 4, 2025 | 4.41 | 4.52 | 4.25 | 4.47 | 4.47 | -0.45% | 2,574,748 |
| Dec 3, 2025 | 4.52 | 4.65 | 4.42 | 4.49 | 4.49 | -0.22% | 2,481,732 |
| Dec 2, 2025 | 4.60 | 4.64 | 4.32 | 4.50 | 4.50 | -4.66% | 2,577,831 |
| Dec 1, 2025 | 4.60 | 4.73 | 4.51 | 4.72 | 4.72 | 6.31% | 5,139,713 |
| Nov 28, 2025 | 4.35 | 4.51 | 4.34 | 4.44 | 4.44 | 4.23% | 4,110,307 |
| Nov 26, 2025 | 4.06 | 4.29 | 4.04 | 4.26 | 4.26 | 6.23% | 2,550,553 |
| Nov 25, 2025 | 3.98 | 4.07 | 3.85 | 4.01 | 4.01 | 1.52% | 2,012,416 |
| Nov 24, 2025 | 3.61 | 3.97 | 3.61 | 3.95 | 3.95 | 8.82% | 2,975,524 |
| Nov 21, 2025 | 3.60 | 3.73 | 3.52 | 3.63 | 3.63 | - | 7,811,853 |
| Nov 20, 2025 | 3.90 | 4.04 | 3.61 | 3.63 | 3.63 | -6.20% | 3,707,874 |
| Nov 19, 2025 | 3.89 | 4.02 | 3.80 | 3.87 | 3.87 | 1.84% | 2,673,845 |
| Nov 18, 2025 | 3.68 | 3.87 | 3.66 | 3.80 | 3.80 | 2.43% | 2,693,974 |
| Nov 17, 2025 | 3.81 | 3.89 | 3.64 | 3.71 | 3.71 | -4.38% | 3,209,629 |
| Nov 14, 2025 | 3.84 | 3.94 | 3.70 | 3.88 | 3.88 | -4.67% | 2,218,265 |
| Nov 13, 2025 | 4.45 | 4.48 | 3.97 | 4.07 | 4.07 | -8.33% | 4,832,293 |
| Nov 12, 2025 | 4.28 | 4.49 | 4.21 | 4.44 | 4.44 | 4.72% | 3,048,400 |
| Nov 11, 2025 | 4.42 | 4.44 | 4.09 | 4.24 | 4.24 | -0.70% | 2,259,753 |
| Nov 10, 2025 | 4.14 | 4.34 | 4.00 | 4.27 | 4.27 | 9.77% | 4,103,179 |
| Nov 7, 2025 | 3.76 | 3.93 | 3.68 | 3.89 | 3.89 | 5.14% | 2,969,262 |
| Nov 6, 2025 | 3.77 | 3.90 | 3.70 | 3.70 | 3.70 | -0.27% | 2,932,636 |
| Nov 5, 2025 | 3.69 | 3.75 | 3.53 | 3.71 | 3.71 | 3.34% | 3,310,994 |
| Nov 4, 2025 | 3.69 | 3.73 | 3.55 | 3.59 | 3.59 | -6.99% | 2,265,169 |
| Nov 3, 2025 | 4.00 | 4.13 | 3.82 | 3.86 | 3.86 | -2.77% | 2,138,005 |
| Oct 31, 2025 | 4.10 | 4.16 | 3.96 | 3.97 | 3.97 | -4.34% | 2,169,242 |
| Oct 30, 2025 | 4.02 | 4.23 | 4.01 | 4.15 | 4.15 | 2.22% | 1,938,271 |
| Oct 29, 2025 | 4.22 | 4.25 | 4.01 | 4.06 | 4.06 | -0.73% | 2,697,713 |
| Oct 28, 2025 | 3.72 | 4.14 | 3.71 | 4.09 | 4.09 | 4.34% | 2,629,525 |
| Oct 27, 2025 | 3.82 | 4.00 | 3.72 | 3.92 | 3.92 | -2.49% | 3,292,835 |
| Oct 24, 2025 | 4.07 | 4.20 | 4.01 | 4.02 | 4.02 | -4.29% | 3,284,624 |
| Oct 23, 2025 | 4.14 | 4.22 | 4.04 | 4.20 | 4.20 | 3.70% | 3,088,767 |
| Oct 22, 2025 | 3.75 | 4.09 | 3.72 | 4.05 | 4.05 | 0.25% | 3,428,617 |
| Oct 21, 2025 | 4.16 | 4.24 | 3.85 | 4.04 | 4.04 | -12.74% | 5,122,848 |
| Oct 20, 2025 | 4.65 | 4.70 | 4.46 | 4.63 | 4.63 | 3.12% | 2,132,246 |