Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
6.63
+0.25 (3.92%)
May 8, 2026, 4:00 PM EDT - Market closed
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.58 | 6.73 | 6.30 | 6.63 | 6.63 | 3.92% | 4,134,394 |
| May 7, 2026 | 6.77 | 7.04 | 6.33 | 6.38 | 6.38 | -1.69% | 6,088,889 |
| May 6, 2026 | 5.94 | 6.56 | 5.87 | 6.49 | 6.49 | 17.15% | 10,448,634 |
| May 5, 2026 | 6.04 | 6.10 | 5.52 | 5.54 | 5.54 | -5.30% | 4,167,024 |
| May 4, 2026 | 5.73 | 6.07 | 5.67 | 5.85 | 5.85 | -0.34% | 4,394,995 |
| May 1, 2026 | 5.69 | 5.89 | 5.61 | 5.87 | 5.87 | 2.62% | 3,877,066 |
| Apr 30, 2026 | 5.73 | 5.88 | 5.63 | 5.72 | 5.72 | 4.00% | 3,355,400 |
| Apr 29, 2026 | 5.57 | 5.60 | 5.40 | 5.50 | 5.50 | -3.00% | 3,390,768 |
| Apr 28, 2026 | 5.70 | 5.80 | 5.52 | 5.67 | 5.67 | -4.06% | 3,502,837 |
| Apr 27, 2026 | 5.90 | 5.94 | 5.72 | 5.91 | 5.91 | 1.03% | 3,316,281 |
| Apr 24, 2026 | 6.05 | 6.07 | 5.82 | 5.85 | 5.85 | -1.52% | 5,190,666 |
| Apr 23, 2026 | 6.10 | 6.16 | 5.71 | 5.94 | 5.94 | -4.81% | 5,160,227 |
| Apr 22, 2026 | 6.20 | 6.40 | 6.07 | 6.24 | 6.24 | 4.35% | 3,689,216 |
| Apr 21, 2026 | 6.43 | 6.52 | 5.96 | 5.98 | 5.98 | -8.00% | 5,700,135 |
| Apr 20, 2026 | 6.46 | 6.53 | 6.09 | 6.50 | 6.50 | -0.76% | 6,329,762 |
| Apr 17, 2026 | 6.75 | 6.98 | 6.52 | 6.55 | 6.55 | 1.71% | 6,448,201 |
| Apr 16, 2026 | 6.19 | 6.78 | 6.17 | 6.44 | 6.44 | 5.57% | 7,971,041 |
| Apr 15, 2026 | 6.01 | 6.33 | 5.84 | 6.10 | 6.10 | 1.16% | 4,537,322 |
| Apr 14, 2026 | 5.94 | 6.18 | 5.89 | 6.03 | 6.03 | 5.79% | 4,650,085 |
| Apr 13, 2026 | 5.50 | 5.72 | 5.42 | 5.70 | 5.70 | 1.60% | 3,401,283 |
| Apr 10, 2026 | 5.75 | 5.87 | 5.55 | 5.61 | 5.61 | -1.75% | 3,094,948 |
| Apr 9, 2026 | 5.61 | 5.88 | 5.45 | 5.71 | 5.71 | 1.78% | 4,777,363 |
| Apr 8, 2026 | 5.95 | 5.98 | 5.50 | 5.61 | 5.61 | 4.86% | 4,422,842 |
| Apr 7, 2026 | 5.36 | 5.52 | 5.16 | 5.35 | 5.35 | -2.55% | 4,236,144 |
| Apr 6, 2026 | 5.52 | 5.55 | 5.31 | 5.49 | 5.49 | -0.54% | 3,296,764 |
| Apr 2, 2026 | 5.13 | 5.62 | 5.10 | 5.52 | 5.52 | -1.25% | 4,757,323 |
| Apr 1, 2026 | 5.45 | 5.76 | 5.32 | 5.59 | 5.59 | 7.09% | 6,193,574 |
| Mar 31, 2026 | 4.99 | 5.27 | 4.91 | 5.22 | 5.22 | 11.78% | 5,984,698 |
| Mar 30, 2026 | 5.41 | 5.47 | 4.56 | 4.67 | 4.67 | -15.09% | 12,841,819 |
| Mar 27, 2026 | 5.30 | 5.65 | 5.23 | 5.50 | 5.50 | 3.58% | 5,498,827 |
| Mar 26, 2026 | 5.60 | 5.72 | 5.29 | 5.31 | 5.31 | -9.23% | 4,265,658 |
| Mar 25, 2026 | 6.21 | 6.24 | 5.81 | 5.85 | 5.85 | 0.69% | 4,835,724 |
| Mar 24, 2026 | 5.69 | 5.83 | 5.57 | 5.81 | 5.81 | -1.86% | 5,546,799 |
| Mar 23, 2026 | 5.37 | 6.04 | 5.33 | 5.92 | 5.92 | 10.04% | 7,252,916 |
| Mar 20, 2026 | 5.97 | 5.98 | 5.26 | 5.38 | 5.38 | -8.81% | 23,188,251 |
| Mar 19, 2026 | 5.96 | 6.17 | 5.53 | 5.90 | 5.90 | -9.92% | 10,579,201 |
| Mar 18, 2026 | 7.15 | 7.17 | 6.51 | 6.55 | 6.55 | -11.13% | 6,344,184 |
| Mar 17, 2026 | 7.38 | 7.67 | 7.24 | 7.37 | 7.37 | -0.27% | 4,089,807 |
| Mar 16, 2026 | 7.30 | 7.75 | 7.14 | 7.39 | 7.39 | 0.41% | 6,141,915 |
| Mar 13, 2026 | 8.03 | 8.08 | 7.28 | 7.36 | 7.36 | -8.34% | 4,730,290 |
| Mar 12, 2026 | 8.39 | 8.41 | 7.96 | 8.03 | 8.03 | -5.42% | 4,711,497 |
| Mar 11, 2026 | 8.25 | 8.55 | 8.06 | 8.49 | 8.49 | -1.28% | 3,922,890 |
| Mar 10, 2026 | 8.36 | 8.83 | 8.30 | 8.60 | 8.60 | 5.26% | 4,485,452 |
| Mar 9, 2026 | 7.90 | 8.25 | 7.48 | 8.17 | 8.17 | -0.49% | 6,025,281 |
| Mar 6, 2026 | 8.31 | 8.60 | 7.98 | 8.21 | 8.21 | -3.64% | 5,839,339 |
| Mar 5, 2026 | 9.23 | 9.29 | 8.23 | 8.52 | 8.52 | -10.22% | 7,258,916 |
| Mar 4, 2026 | 9.27 | 9.54 | 9.06 | 9.49 | 9.49 | 4.86% | 4,999,406 |
| Mar 3, 2026 | 9.21 | 9.28 | 8.59 | 9.05 | 9.05 | -9.77% | 6,423,337 |
| Mar 2, 2026 | 9.88 | 10.06 | 9.13 | 10.03 | 10.03 | 2.45% | 9,120,170 |
| Feb 27, 2026 | 9.46 | 9.82 | 9.34 | 9.79 | 9.79 | 3.49% | 5,943,239 |