Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
2.500
-0.290 (-10.39%)
At close: Nov 13, 2026, 4:00 PM
2.530
+0.030 (1.20%)
After-hours: Nov 13, 2026, 4:32 PM EST
Americas Gold and Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.71 | 2.74 | 2.49 | 2.50 | 2.50 | -10.39% | 5,674,050 |
| Nov 12, 2026 | 2.84 | 2.86 | 2.72 | 2.79 | 2.79 | -5.74% | 4,123,248 |
| Nov 11, 2026 | 3.05 | 3.08 | 2.94 | 2.96 | 2.96 | -1.99% | 2,119,763 |
| Nov 10, 2026 | 3.11 | 3.17 | 2.94 | 3.02 | 3.02 | -8.21% | 3,444,456 |
| Nov 9, 2026 | 3.23 | 3.33 | 3.19 | 3.29 | 3.29 | 6.47% | 4,493,457 |
| Nov 6, 2026 | 2.95 | 3.10 | 2.87 | 3.09 | 3.09 | 4.75% | 4,166,312 |
| Nov 5, 2026 | 3.15 | 3.22 | 2.82 | 2.95 | 2.95 | -4.22% | 6,751,028 |
| Nov 4, 2026 | 2.97 | 3.10 | 2.85 | 3.08 | 3.08 | 13.65% | 5,344,317 |
| Nov 3, 2026 | 2.90 | 2.90 | 2.67 | 2.71 | 2.71 | -5.90% | 4,261,795 |
| Nov 2, 2026 | 2.99 | 3.09 | 2.85 | 2.88 | 2.88 | 0.35% | 3,905,019 |
| Oct 30, 2026 | 2.94 | 2.95 | 2.76 | 2.87 | 2.87 | -6.51% | 4,653,167 |
| Oct 29, 2026 | 3.07 | 3.16 | 2.98 | 3.07 | 3.07 | -4.06% | 3,218,824 |
| Oct 28, 2026 | 3.16 | 3.21 | 3.08 | 3.20 | 3.20 | 0.31% | 4,558,436 |
| Oct 27, 2026 | 3.05 | 3.21 | 3.03 | 3.19 | 3.19 | 5.98% | 5,607,357 |
| Oct 26, 2026 | 3.07 | 3.10 | 2.98 | 3.01 | 3.01 | -1.95% | 4,407,395 |
| Oct 23, 2026 | 3.17 | 3.18 | 3.02 | 3.07 | 3.07 | -3.76% | 2,819,963 |
| Oct 22, 2026 | 3.40 | 3.43 | 3.16 | 3.19 | 3.19 | -11.39% | 5,635,459 |
| Oct 21, 2026 | 3.65 | 3.66 | 3.51 | 3.60 | 3.60 | -0.28% | 4,416,533 |
| Oct 20, 2026 | 3.70 | 3.84 | 3.60 | 3.61 | 3.61 | -4.24% | 3,813,176 |
| Oct 19, 2026 | 3.76 | 3.84 | 3.71 | 3.77 | 3.77 | -0.26% | 2,920,178 |
| 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 |