Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americas Silver Corp (TSX: USA )

0.4700 +0.0200 (+4.44%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.860 1.860 1.860 0 +0.09(+5.08%)
Jun 29, 2021 1.850 1.880 1.760 1.770 226,482 -0.10(-5.35%)
Jun 28, 2021 1.910 1.910 1.860 1.870 85,564 -0.02(-1.06%)
Jun 25, 2021 1.900 1.910 1.890 1.890 121,392 +0.02(+1.07%)
Jun 24, 2021 1.880 1.900 1.860 1.870 76,378 +0.02(+1.08%)
Jun 23, 2021 1.880 1.930 1.850 1.850 141,843 -0.02(-1.07%)
Jun 22, 2021 1.880 1.880 1.850 1.870 95,974 +0.00(+0.00%)
Jun 21, 2021 1.960 1.960 1.860 1.870 386,935 -0.05(-2.60%)
Jun 18, 2021 1.960 2.000 1.920 1.920 653,322 -0.06(-3.03%)
Jun 17, 2021 2.000 2.030 1.970 1.980 279,695 -0.06(-2.94%)
Jun 16, 2021 2.060 2.100 2.040 2.040 160,009 -0.01(-0.49%)
Jun 15, 2021 2.080 2.100 2.050 2.050 158,552 -0.05(-2.38%)
Jun 14, 2021 2.100 2.120 2.080 2.100 176,521 +0.01(+0.48%)
Jun 11, 2021 2.080 2.140 2.080 2.090 238,726 +0.01(+0.48%)
Jun 10, 2021 2.070 2.100 2.050 2.080 460,024 +0.02(+0.97%)
Jun 09, 2021 2.040 2.090 2.040 2.060 157,928 +0.01(+0.49%)
Jun 08, 2021 2.080 2.110 2.030 2.050 106,522 -0.05(-2.38%)
Jun 07, 2021 2.080 2.110 2.080 2.100 118,685 +0.02(+0.96%)
Jun 04, 2021 2.090 2.090 2.060 2.080 93,812 +0.03(+1.46%)
Jun 03, 2021 2.060 2.070 2.010 2.050 220,184 -0.02(-0.97%)
Jun 02, 2021 2.120 2.120 2.060 2.070 132,143 -0.03(-1.43%)
Jun 01, 2021 2.190 2.190 2.080 2.100 361,559 -0.08(-3.67%)
May 31, 2021 2.090 2.210 2.080 2.180 522,627 +0.07(+3.32%)
May 28, 2021 2.010 2.120 2.010 2.110 1,242,441 +0.07(+3.43%)
May 27, 2021 2.010 2.040 1.980 2.040 241,212 +0.02(+0.99%)
May 26, 2021 2.050 2.070 2.010 2.020 376,735 -0.03(-1.46%)
May 25, 2021 2.060 2.090 2.020 2.050 310,962 -0.01(-0.49%)
May 21, 2021 2.060 2.060 2.060 0 +0.10(+5.10%)
May 20, 2021 2.000 2.000 1.930 1.960 378,533 -0.03(-1.51%)
May 19, 2021 2.000 2.020 1.930 1.990 631,039 -0.04(-1.97%)
May 18, 2021 2.000 2.040 1.930 2.030 1,202,564 +0.07(+3.57%)
May 17, 2021 2.530 2.530 1.910 1.960 3,942,490 -0.77(-28.21%)
May 14, 2021 2.680 2.740 2.630 2.730 258,731 +0.14(+5.41%)
May 13, 2021 2.730 2.730 2.530 2.590 522,946 -0.14(-5.13%)
May 12, 2021 2.880 2.890 2.720 2.730 326,997 -0.16(-5.54%)
May 11, 2021 2.800 2.900 2.770 2.890 286,476 +0.07(+2.48%)
May 10, 2021 2.930 3.010 2.810 2.820 770,487 -0.05(-1.74%)
May 07, 2021 2.840 2.870 2.760 2.870 711,274 +0.13(+4.74%)
May 06, 2021 2.900 2.920 2.740 2.740 1,105,932 -0.07(-2.49%)
May 05, 2021 2.890 2.890 2.800 2.810 769,616 -0.05(-1.75%)
May 04, 2021 2.990 3.020 2.820 2.860 367,554 -0.10(-3.38%)
May 03, 2021 2.830 2.970 2.740 2.960 458,665 +0.31(+11.70%)
Apr 30, 2021 2.670 2.710 2.640 2.650 204,309 -0.03(-1.12%)
Apr 29, 2021 2.740 2.740 2.650 2.680 241,270 -0.08(-2.90%)
Apr 28, 2021 2.760 2.790 2.740 2.760 140,198 +0.01(+0.36%)
Apr 27, 2021 2.800 2.820 2.750 2.750 162,841 -0.06(-2.14%)
Apr 26, 2021 2.860 2.870 2.800 2.810 143,046 -0.03(-1.06%)
Apr 23, 2021 2.850 2.880 2.830 2.840 394,467 +0.01(+0.35%)
Apr 22, 2021 2.890 2.910 2.770 2.830 442,515 -0.08(-2.75%)
Apr 21, 2021 2.810 2.930 2.780 2.910 524,048 +0.14(+5.05%)
Apr 20, 2021 2.770 2.820 2.730 2.770 244,183 -0.03(-1.07%)
Apr 19, 2021 2.820 2.910 2.770 2.800 191,272 -0.02(-0.71%)
Apr 16, 2021 2.930 2.930 2.810 2.820 209,972 -0.06(-2.08%)
Apr 15, 2021 2.710 2.900 2.710 2.880 351,699 +0.16(+5.88%)
Apr 14, 2021 2.820 2.820 2.690 2.720 281,339 -0.05(-1.81%)
Apr 13, 2021 2.790 2.820 2.760 2.770 143,598 +0.07(+2.59%)
Apr 12, 2021 2.820 2.820 2.700 2.700 180,037 -0.12(-4.26%)
Apr 09, 2021 2.880 2.920 2.810 2.820 228,763 -0.08(-2.76%)
Apr 08, 2021 2.840 2.910 2.840 2.900 155,785 +0.08(+2.84%)
Apr 07, 2021 2.900 2.900 2.810 2.820 133,141 -0.07(-2.42%)
Apr 06, 2021 2.900 2.960 2.870 2.890 253,125 +0.04(+1.40%)
Apr 05, 2021 2.890 2.890 2.830 2.850 143,765 +0.00(+0.00%)
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.