Indicators

Americas Silver Corp (NY: USAS )

0.2987 -0.0214 (-6.69%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1.080	1.090	1.010	1.050	451,681	-0.02(-1.87%)
Feb 25, 2022	1.010	1.070	1.000	1.070	490,903	+0.06(+5.94%)
Feb 24, 2022	1.100	1.100	0.9900	1.010	817,386	-0.06(-5.61%)
Feb 23, 2022	0.9800	1.070	0.9560	1.070	887,433	+0.10(+10.61%)
Feb 22, 2022	0.9900	0.9999	0.9509	0.9674	282,562	+0.01(+0.77%)
Feb 18, 2022				0.9600	0	-0.06(-5.88%)
Feb 17, 2022	1.030	1.050	0.9722	1.020	942,537	+0.02(+2.00%)
Feb 16, 2022	0.9500	1.010	0.9346	1.000	3,848,254	+0.07(+7.47%)
Feb 15, 2022	0.9500	0.9629	0.8700	0.9305	516,604	-0.04(-4.07%)
Feb 14, 2022	0.9200	0.9830	0.9235	0.9700	798,179	+0.04(+4.86%)
Feb 11, 2022	0.9000	0.9302	0.8911	0.9250	638,200	+0.02(+2.36%)
Feb 10, 2022	0.9200	0.9300	0.8974	0.9037	593,437	-0.02(-1.91%)
Feb 09, 2022	0.9035	0.9280	0.8835	0.9213	1,945,238	+0.02(+2.32%)
Feb 08, 2022	0.9300	0.9300	0.9001	0.9004	258,498	-0.03(-3.08%)
Feb 07, 2022	0.8399	0.9299	0.8399	0.9290	851,296	+0.09(+10.41%)
Feb 04, 2022	0.7966	0.8593	0.7966	0.8414	3,799,383	+0.06(+7.87%)
Feb 03, 2022	0.7600	0.8115		0.7800	3,269,157	+0.02(+2.63%)
Feb 02, 2022	0.7828	0.7828	0.7434	0.7600	224,644	-0.02(-2.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.