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 (%)
Sep 30, 2021 0.9700 1.020 0.9700 1.010 109,952 +0.03(+3.06%)
Sep 29, 2021 1.000 1.000 0.9700 0.9800 162,258 -0.01(-1.01%)
Sep 28, 2021 1.000 1.010 0.9800 0.9900 80,869 -0.02(-1.98%)
Sep 27, 2021 1.000 1.050 1.000 1.010 246,524 +0.01(+1.00%)
Sep 24, 2021 1.060 1.070 1.000 1.000 425,970 -0.08(-7.41%)
Sep 23, 2021 1.140 1.140 1.080 1.080 175,370 -0.04(-3.57%)
Sep 22, 2021 1.150 1.150 1.120 1.120 98,068 -0.01(-0.88%)
Sep 21, 2021 1.140 1.150 1.120 1.130 226,142 +0.00(+0.00%)
Sep 20, 2021 1.200 1.200 1.120 1.130 474,590 -0.02(-1.74%)
Sep 17, 2021 1.280 1.290 1.150 1.150 1,470,431 -0.12(-9.45%)
Sep 16, 2021 1.340 1.340 1.260 1.270 274,303 -0.08(-5.93%)
Sep 15, 2021 1.370 1.420 1.350 1.350 122,644 -0.04(-2.88%)
Sep 14, 2021 1.320 1.400 1.310 1.390 238,931 +0.09(+6.92%)
Sep 13, 2021 1.240 1.320 1.240 1.300 288,146 +0.06(+4.84%)
Sep 10, 2021 1.290 1.290 1.230 1.240 72,093 -0.03(-2.36%)
Sep 09, 2021 1.300 1.300 1.260 1.270 56,100 -0.01(-0.78%)
Sep 08, 2021 1.290 1.310 1.280 1.280 94,889 -0.02(-1.54%)
Sep 07, 2021 1.340 1.350 1.270 1.300 138,223 -0.03(-2.26%)
Sep 03, 2021 1.330 1.330 1.330 0 +0.02(+1.53%)
Sep 02, 2021 1.330 1.330 1.310 1.310 141,668 -0.02(-1.50%)
Sep 01, 2021 1.330 1.350 1.310 1.330 224,729 +0.02(+1.53%)
Aug 31, 2021 1.290 1.320 1.290 1.310 91,456 +0.01(+0.77%)
Aug 30, 2021 1.280 1.300 1.260 1.300 65,169 +0.04(+3.17%)
Aug 27, 2021 1.260 1.270 1.230 1.260 140,799 +0.03(+2.44%)
Aug 26, 2021 1.270 1.280 1.230 1.230 102,530 -0.01(-0.81%)
Aug 25, 2021 1.270 1.270 1.230 1.240 58,382 -0.02(-1.59%)
Aug 24, 2021 1.300 1.310 1.260 1.260 103,262 -0.03(-2.33%)
Aug 23, 2021 1.260 1.320 1.240 1.290 243,211 +0.05(+4.03%)
Aug 20, 2021 1.250 1.290 1.230 1.240 152,591 +0.00(+0.00%)
Aug 19, 2021 1.270 1.270 1.210 1.240 120,909 -0.01(-0.80%)
Aug 18, 2021 1.350 1.350 1.240 1.250 356,615 -0.10(-7.41%)
Aug 17, 2021 1.400 1.400 1.350 1.350 127,977 -0.08(-5.59%)
Aug 16, 2021 1.510 1.520 1.420 1.430 251,307 -0.09(-5.92%)
Aug 13, 2021 1.540 1.550 1.510 1.520 74,064 +0.00(+0.00%)
Aug 12, 2021 1.570 1.570 1.510 1.520 162,122 -0.07(-4.40%)
Aug 11, 2021 1.550 1.600 1.540 1.590 92,627 +0.04(+2.58%)
Aug 10, 2021 1.600 1.610 1.550 1.550 90,482 -0.05(-3.13%)
Aug 09, 2021 1.600 1.650 1.590 1.600 191,460 -0.05(-3.03%)
Aug 06, 2021 1.640 1.660 1.620 1.650 121,619 -0.01(-0.60%)
Aug 05, 2021 1.630 1.700 1.600 1.660 160,296 +0.03(+1.84%)
Aug 04, 2021 1.710 1.750 1.630 1.630 334,491 -0.07(-4.12%)
Aug 03, 2021 1.720 1.720 1.660 1.700 75,000 +0.00(+0.00%)
Jul 30, 2021 1.700 1.700 1.700 0 -0.03(-1.73%)
Jul 29, 2021 1.650 1.750 1.650 1.730 196,664 +0.11(+6.79%)
Jul 28, 2021 1.650 1.650 1.620 1.620 64,117 -0.02(-1.22%)
Jul 27, 2021 1.700 1.700 1.630 1.640 117,189 -0.05(-2.96%)
Jul 26, 2021 1.710 1.730 1.680 1.690 159,776 +0.02(+1.20%)
Jul 23, 2021 1.710 1.720 1.670 1.670 204,727 -0.03(-1.76%)
Jul 22, 2021 1.770 1.790 1.700 1.700 152,313 -0.02(-1.16%)
Jul 21, 2021 1.690 1.740 1.690 1.720 314,457 +0.05(+2.99%)
Jul 20, 2021 1.700 1.730 1.670 1.670 93,878 -0.01(-0.60%)
Jul 19, 2021 1.780 1.780 1.670 1.680 215,608 -0.11(-6.15%)
Jul 16, 2021 1.910 1.910 1.780 1.790 263,762 -0.13(-6.77%)
Jul 15, 2021 1.950 1.980 1.910 1.920 72,916 -0.02(-1.03%)
Jul 14, 2021 2.020 2.020 1.930 1.940 161,529 -0.04(-2.02%)
Jul 13, 2021 2.010 2.040 1.980 1.980 65,860 -0.02(-1.00%)
Jul 12, 2021 1.980 2.060 1.980 2.000 176,009 +0.01(+0.50%)
Jul 09, 2021 1.910 1.990 1.910 1.990 47,711 +0.07(+3.65%)
Jul 08, 2021 1.960 1.960 1.900 1.920 173,140 -0.04(-2.04%)
Jul 07, 2021 2.070 2.070 1.930 1.960 418,529 +0.00(+0.00%)
Jul 06, 2021 2.010 2.010 1.960 1.960 295,423 -0.05(-2.49%)
Jul 05, 2021 1.920 2.080 1.920 2.010 180,119 +0.09(+4.69%)
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.