Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
5.39
+0.14 (2.67%)
At close: Aug 21, 2026, 4:00 PM EDT
5.40
+0.01 (0.19%)
After-hours: Aug 21, 2026, 8:00 PM EDT
Americas Gold and Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.45 | 5.50 | 5.23 | 5.39 | 5.39 | 2.67% | 7,072,992 |
| Aug 20, 2026 | 5.29 | 5.40 | 5.17 | 5.25 | 5.25 | -2.60% | 6,071,290 |
| Aug 19, 2026 | 5.25 | 5.50 | 5.14 | 5.39 | 5.39 | 8.89% | 6,252,624 |
| Aug 18, 2026 | 5.05 | 5.15 | 4.90 | 4.95 | 4.95 | -4.07% | 4,850,549 |
| Aug 17, 2026 | 5.27 | 5.38 | 5.11 | 5.16 | 5.16 | -1.53% | 4,613,717 |
| Aug 14, 2026 | 5.07 | 5.33 | 5.05 | 5.24 | 5.24 | 3.76% | 4,936,550 |
| Aug 13, 2026 | 5.07 | 5.19 | 4.98 | 5.05 | 5.05 | -2.70% | 4,300,131 |
| Aug 12, 2026 | 5.34 | 5.36 | 5.13 | 5.19 | 5.19 | 0.97% | 4,023,386 |
| Aug 11, 2026 | 5.07 | 5.20 | 5.04 | 5.14 | 5.14 | 0.19% | 3,967,811 |
| Aug 10, 2026 | 4.99 | 5.19 | 4.96 | 5.13 | 5.13 | 2.40% | 4,791,824 |
| Aug 7, 2026 | 5.01 | 5.10 | 4.83 | 5.01 | 5.01 | 7.28% | 5,478,504 |
| Aug 6, 2026 | 4.71 | 4.88 | 4.60 | 4.67 | 4.67 | -2.91% | 5,124,694 |
| Aug 5, 2026 | 4.68 | 4.87 | 4.54 | 4.81 | 4.81 | 9.57% | 6,727,507 |
| Aug 4, 2026 | 4.24 | 4.52 | 4.18 | 4.39 | 4.39 | 7.33% | 6,481,512 |
| Aug 3, 2026 | 3.78 | 4.09 | 3.72 | 4.09 | 4.09 | 7.07% | 3,471,072 |
| Jul 31, 2026 | 3.86 | 3.89 | 3.69 | 3.82 | 3.82 | -3.05% | 3,885,249 |
| Jul 30, 2026 | 3.78 | 3.95 | 3.67 | 3.94 | 3.94 | 7.65% | 4,117,138 |
| Jul 29, 2026 | 3.82 | 3.89 | 3.60 | 3.66 | 3.66 | -5.67% | 4,426,994 |
| Jul 28, 2026 | 3.95 | 3.97 | 3.74 | 3.88 | 3.88 | -4.67% | 3,466,821 |
| Jul 27, 2026 | 4.07 | 4.12 | 3.87 | 4.07 | 4.07 | 2.52% | 3,553,002 |
| Jul 24, 2026 | 4.10 | 4.14 | 3.95 | 3.97 | 3.97 | -2.22% | 3,599,845 |
| Jul 23, 2026 | 4.00 | 4.11 | 3.91 | 4.06 | 4.06 | -2.87% | 5,148,399 |
| Jul 22, 2026 | 4.30 | 4.43 | 4.12 | 4.18 | 4.18 | 1.21% | 6,346,050 |
| Jul 21, 2026 | 3.91 | 4.15 | 3.87 | 4.13 | 4.13 | 9.84% | 4,010,724 |
| Jul 20, 2026 | 3.78 | 3.84 | 3.71 | 3.76 | 3.76 | -0.53% | 2,945,243 |
| Jul 17, 2026 | 3.63 | 3.82 | 3.53 | 3.78 | 3.78 | 1.07% | 4,240,084 |
| Jul 16, 2026 | 3.91 | 3.92 | 3.67 | 3.74 | 3.74 | -7.20% | 3,635,299 |
| Jul 15, 2026 | 4.20 | 4.24 | 3.88 | 4.03 | 4.03 | -4.05% | 4,172,643 |
| Jul 14, 2026 | 4.26 | 4.33 | 4.12 | 4.20 | 4.20 | 3.96% | 2,262,395 |
| Jul 13, 2026 | 4.14 | 4.20 | 3.98 | 4.04 | 4.04 | -6.05% | 3,416,696 |
| Jul 10, 2026 | 4.42 | 4.46 | 4.27 | 4.30 | 4.30 | -3.59% | 3,554,098 |
| Jul 9, 2026 | 4.33 | 4.51 | 4.26 | 4.46 | 4.46 | 5.94% | 2,405,585 |
| Jul 8, 2026 | 4.27 | 4.34 | 4.07 | 4.21 | 4.21 | -3.88% | 2,956,219 |
| Jul 7, 2026 | 4.81 | 4.81 | 4.32 | 4.38 | 4.38 | -10.25% | 4,426,088 |
| Jul 6, 2026 | 5.05 | 5.11 | 4.87 | 4.88 | 4.88 | -0.20% | 2,722,708 |
| Jul 2, 2026 | 4.96 | 5.19 | 4.76 | 4.89 | 4.89 | 3.16% | 4,238,403 |
| Jul 1, 2026 | 4.70 | 5.03 | 4.67 | 4.74 | 4.74 | 0.42% | 2,189,003 |
| Jun 30, 2026 | 4.69 | 4.79 | 4.53 | 4.72 | 4.72 | 0.64% | 2,655,771 |
| Jun 29, 2026 | 4.67 | 4.74 | 4.54 | 4.69 | 4.69 | -2.49% | 3,986,066 |
| Jun 26, 2026 | 4.88 | 5.03 | 4.77 | 4.81 | 4.81 | 0.42% | 3,332,550 |
| Jun 25, 2026 | 4.69 | 4.93 | 4.55 | 4.79 | 4.79 | 5.04% | 3,895,362 |
| Jun 24, 2026 | 4.65 | 4.71 | 4.47 | 4.56 | 4.56 | -6.94% | 4,402,680 |
| Jun 23, 2026 | 5.00 | 5.15 | 4.88 | 4.90 | 4.90 | -8.07% | 3,837,302 |
| Jun 22, 2026 | 5.33 | 5.46 | 5.17 | 5.33 | 5.33 | -0.56% | 2,908,811 |
| Jun 18, 2026 | 5.74 | 5.93 | 5.31 | 5.36 | 5.36 | -6.94% | 5,725,077 |
| Jun 17, 2026 | 5.86 | 6.25 | 5.74 | 5.76 | 5.76 | -2.04% | 4,865,527 |
| Jun 16, 2026 | 5.80 | 5.99 | 5.72 | 5.88 | 5.88 | 2.08% | 4,009,180 |
| Jun 15, 2026 | 5.75 | 6.01 | 5.70 | 5.76 | 5.76 | 9.09% | 4,686,561 |
| Jun 12, 2026 | 5.09 | 5.35 | 5.03 | 5.28 | 5.28 | 5.81% | 4,328,435 |
| Jun 11, 2026 | 4.63 | 5.00 | 4.56 | 4.99 | 4.99 | 9.19% | 4,008,948 |