Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
3.070
-0.120 (-3.76%)
At close: Oct 23, 2026, 4:00 PM
3.110
+0.040 (1.30%)
After-hours: Oct 23, 2026, 4:19 PM EDT
Americas Gold and Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.16 | 3.18 | 3.03 | 3.07 | 3.07 | -3.76% | 2,819,963 |
| Oct 22, 2026 | 3.40 | 3.43 | 3.16 | 3.19 | 3.19 | -11.39% | 5,618,178 |
| Oct 21, 2026 | 3.65 | 3.66 | 3.51 | 3.60 | 3.60 | -0.28% | 4,291,086 |
| Oct 20, 2026 | 3.70 | 3.84 | 3.60 | 3.61 | 3.61 | -4.24% | 3,692,986 |
| Oct 19, 2026 | 3.76 | 3.84 | 3.71 | 3.77 | 3.77 | -0.26% | 2,856,524 |
| Oct 16, 2026 | 3.83 | 4.00 | 3.76 | 3.78 | 3.78 | -2.07% | 3,022,832 |
| Oct 15, 2026 | 3.81 | 3.86 | 3.68 | 3.86 | 3.86 | 4.32% | 3,567,866 |
| Oct 14, 2026 | 3.88 | 3.97 | 3.63 | 3.70 | 3.70 | -7.96% | 3,866,911 |
| Oct 13, 2026 | 4.21 | 4.22 | 3.97 | 4.02 | 4.02 | -4.29% | 3,066,911 |
| Oct 12, 2026 | 4.31 | 4.32 | 4.18 | 4.20 | 4.20 | -3.67% | 1,422,862 |
| Oct 9, 2026 | 4.38 | 4.47 | 4.33 | 4.36 | 4.36 | 2.83% | 2,662,285 |
| Oct 8, 2026 | 4.15 | 4.27 | 4.11 | 4.24 | 4.24 | 1.68% | 3,389,386 |
| Oct 7, 2026 | 4.26 | 4.29 | 4.15 | 4.17 | 4.17 | -6.71% | 3,533,171 |
| Oct 6, 2026 | 4.44 | 4.51 | 4.33 | 4.47 | 4.47 | 0.90% | 2,302,423 |
| Oct 5, 2026 | 4.46 | 4.46 | 4.27 | 4.43 | 4.43 | 0.23% | 2,098,526 |
| Oct 2, 2026 | 4.50 | 4.53 | 4.35 | 4.42 | 4.42 | 0.45% | 2,579,336 |
| Oct 1, 2026 | 4.37 | 4.48 | 4.34 | 4.40 | 4.40 | 0.92% | 2,683,026 |
| Sep 30, 2026 | 4.54 | 4.60 | 4.36 | 4.36 | 4.36 | -3.11% | 3,217,687 |
| Sep 29, 2026 | 4.54 | 4.57 | 4.37 | 4.50 | 4.50 | - | 2,861,326 |
| Sep 28, 2026 | 4.50 | 4.60 | 4.44 | 4.50 | 4.50 | -6.83% | 3,970,630 |
| Sep 25, 2026 | 4.77 | 4.88 | 4.66 | 4.83 | 4.83 | 3.21% | 6,435,395 |
| Sep 24, 2026 | 4.76 | 4.79 | 4.61 | 4.68 | 4.68 | -3.51% | 2,774,215 |
| Sep 23, 2026 | 5.10 | 5.10 | 4.78 | 4.85 | 4.85 | -7.79% | 4,072,323 |
| Sep 22, 2026 | 5.04 | 5.32 | 5.02 | 5.26 | 5.26 | 4.78% | 2,927,508 |
| Sep 21, 2026 | 5.16 | 5.21 | 4.95 | 5.02 | 5.02 | -3.09% | 2,988,575 |
| Sep 18, 2026 | 5.16 | 5.28 | 5.00 | 5.18 | 5.18 | 2.37% | 3,796,032 |
| Sep 17, 2026 | 4.78 | 5.09 | 4.76 | 5.06 | 5.06 | 10.48% | 4,599,762 |
| Sep 16, 2026 | 4.78 | 4.79 | 4.50 | 4.58 | 4.58 | -2.35% | 4,867,332 |
| Sep 15, 2026 | 4.80 | 4.85 | 4.62 | 4.69 | 4.69 | -2.49% | 2,490,147 |
| Sep 14, 2026 | 4.89 | 4.90 | 4.67 | 4.81 | 4.81 | -4.75% | 3,936,119 |
| Sep 11, 2026 | 5.21 | 5.27 | 5.01 | 5.05 | 5.05 | -0.79% | 2,949,982 |
| Sep 10, 2026 | 5.08 | 5.27 | 5.04 | 5.09 | 5.09 | -4.50% | 3,109,789 |
| Sep 9, 2026 | 5.30 | 5.49 | 5.27 | 5.33 | 5.33 | 2.50% | 3,814,440 |
| Sep 8, 2026 | 5.35 | 5.48 | 5.16 | 5.20 | 5.20 | -2.99% | 3,967,528 |
| Sep 4, 2026 | 5.39 | 5.51 | 5.36 | 5.36 | 5.36 | -3.25% | 2,921,848 |
| Sep 3, 2026 | 5.65 | 5.68 | 5.41 | 5.54 | 5.54 | 2.03% | 4,635,350 |
| Sep 2, 2026 | 5.19 | 5.49 | 5.19 | 5.43 | 5.43 | 7.52% | 3,717,980 |
| Sep 1, 2026 | 5.10 | 5.31 | 5.03 | 5.05 | 5.05 | -5.96% | 4,293,369 |
| Aug 31, 2026 | 5.36 | 5.43 | 5.26 | 5.37 | 5.37 | -1.29% | 3,900,777 |
| Aug 28, 2026 | 5.82 | 5.84 | 5.35 | 5.44 | 5.44 | -5.23% | 6,349,111 |
| Aug 27, 2026 | 5.56 | 5.88 | 5.52 | 5.74 | 5.74 | 3.05% | 5,168,417 |
| Aug 26, 2026 | 5.50 | 5.67 | 5.45 | 5.57 | 5.57 | -0.89% | 4,146,706 |
| Aug 25, 2026 | 5.28 | 5.71 | 5.25 | 5.62 | 5.62 | 4.27% | 6,135,753 |
| Aug 24, 2026 | 5.47 | 5.51 | 5.23 | 5.39 | 5.39 | - | 4,141,533 |
| Aug 21, 2026 | 5.45 | 5.50 | 5.23 | 5.39 | 5.39 | 2.67% | 7,215,693 |
| Aug 20, 2026 | 5.29 | 5.40 | 5.17 | 5.25 | 5.25 | -2.60% | 6,142,853 |
| Aug 19, 2026 | 5.25 | 5.50 | 5.14 | 5.39 | 5.39 | 8.89% | 6,384,422 |
| Aug 18, 2026 | 5.05 | 5.15 | 4.90 | 4.95 | 4.95 | -4.07% | 4,908,559 |
| Aug 17, 2026 | 5.27 | 5.38 | 5.11 | 5.16 | 5.16 | -1.53% | 4,703,873 |
| Aug 14, 2026 | 5.07 | 5.33 | 5.05 | 5.24 | 5.24 | 3.76% | 5,012,788 |