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

Americas Silver Corp (TSX: USA )

0.3400 -0.0100 (-2.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Feb 29, 2024 0.2800 0.2850 0.2750 0.2850 27,584 +0.01(+3.64%)
Feb 28, 2024 0.2800 0.2800 0.2750 0.2750 16,400 -0.01(-1.79%)
Feb 27, 2024 0.2850 0.2900 0.2750 0.2800 86,675 +0.00(+0.00%)
Feb 26, 2024 0.2900 0.2900 0.2800 0.2800 87,200 -0.00(-1.75%)
Feb 23, 2024 0.2750 0.2850 0.2750 0.2850 56,027 +0.01(+3.64%)
Feb 22, 2024 0.2850 0.2900 0.2750 0.2750 96,428 -0.01(-3.51%)
Feb 21, 2024 0.2950 0.2950 0.2850 0.2850 27,870 -0.01(-3.39%)
Feb 20, 2024 0.2950 0.3000 0.2900 0.2950 129,249 -0.02(-4.84%)
Feb 16, 2024 0.3100 0 +0.00(+0.00%)
Feb 15, 2024 0.2850 0.3200 0.2850 0.3100 167,549 +0.01(+4.20%)
Feb 14, 2024 0.2850 0.3000 0.2850 0.2975 84,597 +0.02(+6.25%)
Feb 13, 2024 0.2900 0.2900 0.2800 0.2800 208,732 -0.01(-5.08%)
Feb 12, 2024 0.2900 0.2950 0.2900 0.2950 150,178 +0.00(+0.00%)
Feb 09, 2024 0.3000 0.3000 0.2950 0.2950 48,777 +0.00(+0.00%)
Feb 08, 2024 0.2900 0.2950 0.2900 0.2950 38,676 -0.00(-0.84%)
Feb 07, 2024 0.3000 0.3000 0.2950 0.2975 16,680 -0.01(-2.46%)
Feb 06, 2024 0.3000 0.3050 0.2950 0.3050 30,684 +0.01(+3.39%)
Feb 05, 2024 0.3050 0.3050 0.2900 0.2950 26,300 -0.01(-3.28%)
Feb 02, 2024 0.3100 0.3100 0.3050 0.3050 69,144 -0.01(-3.94%)
Feb 01, 2024 0.3050 0.3200 0.3050 0.3175 9,399 +0.01(+4.10%)
Jan 31, 2024 0.3150 0.3250 0.3000 0.3050 74,740 -0.01(-3.17%)
Jan 30, 2024 0.3000 0.3250 0.3000 0.3150 272,760 +0.01(+1.61%)
Jan 29, 2024 0.2950 0.3100 0.2950 0.3100 77,304 +0.01(+3.33%)
Jan 26, 2024 0.3025 0.3025 0.2975 0.3000 29,800 -0.01(-3.23%)
Jan 25, 2024 0.2850 0.3150 0.2850 0.3100 122,231 +0.03(+8.77%)
Jan 24, 2024 0.2900 0.2950 0.2800 0.2850 167,765 -0.01(-1.72%)
Jan 23, 2024 0.2850 0.3000 0.2850 0.2900 69,818 +0.01(+3.57%)
Jan 22, 2024 0.2800 0.2850 0.2800 0.2800 8,610 +0.00(+0.00%)
Jan 19, 2024 0.2900 0.2900 0.2750 0.2800 73,300 -0.00(-1.75%)
Jan 18, 2024 0.2850 0.2900 0.2800 0.2850 37,400 +0.00(+1.79%)
Jan 17, 2024 0.2900 0.2900 0.2750 0.2800 158,975 -0.01(-3.45%)
Jan 16, 2024 0.3000 0.3000 0.2875 0.2900 216,055 -0.01(-3.33%)
Jan 15, 2024 0.3000 0.3100 0.3000 0.3000 73,200 -0.01(-1.64%)
Jan 12, 2024 0.3000 0.3150 0.3000 0.3050 309,188 +0.01(+3.39%)
Jan 11, 2024 0.3050 0.3050 0.2925 0.2950 32,247 +0.00(+0.00%)
Jan 10, 2024 0.3050 0.3100 0.2950 0.2950 137,733 -0.02(-4.84%)
Jan 09, 2024 0.3150 0.3150 0.3000 0.3100 170,369 +0.00(+0.00%)
Jan 08, 2024 0.3250 0.3250 0.3100 0.3100 20,622 -0.01(-1.59%)
Jan 05, 2024 0.3200 0.3200 0.3150 0.3150 37,927 -0.01(-1.56%)
Jan 04, 2024 0.3250 0.3300 0.3200 0.3200 53,477 +0.00(+0.00%)
Jan 03, 2024 0.3200 0.3250 0.3200 0.3200 11,500 +0.01(+1.59%)
Jan 02, 2024 0.3350 0.3350 0.3150 0.3150 36,200 -0.02(-4.55%)
Dec 29, 2023 0.3300 0 -0.02(-5.71%)
Dec 28, 2023 0.3750 0.3800 0.3500 0.3500 84,890 -0.02(-5.41%)
Dec 27, 2023 0.3300 0.3800 0.3300 0.3700 409,466 +0.04(+12.12%)
Dec 22, 2023 0.3300 0 +0.02(+4.76%)
Dec 21, 2023 0.3200 0.3250 0.3100 0.3150 77,086 +0.00(+0.00%)
Dec 20, 2023 0.3100 0.3200 0.3100 0.3150 88,376 +0.00(+0.00%)
Dec 19, 2023 0.3150 0.3250 0.3050 0.3150 90,064 +0.00(+0.00%)
Dec 18, 2023 0.3350 0.3350 0.3075 0.3150 121,284 -0.01(-3.08%)
Dec 15, 2023 0.3400 0.3400 0.3150 0.3250 355,433 -0.02(-5.80%)
Dec 14, 2023 0.3450 0.3500 0.3175 0.3450 358,604 +0.00(+0.00%)
Dec 13, 2023 0.3350 0.3500 0.3150 0.3450 152,889 +0.01(+2.99%)
Dec 12, 2023 0.3250 0.3400 0.3250 0.3350 151,228 +0.01(+1.52%)
Dec 11, 2023 0.3300 0.3350 0.3200 0.3300 80,971 +0.00(+0.00%)
Dec 08, 2023 0.3400 0.3400 0.3250 0.3300 119,183 +0.00(+0.76%)
Dec 07, 2023 0.3450 0.3450 0.3250 0.3275 100,063 -0.01(-2.24%)
Dec 06, 2023 0.3500 0.3550 0.3350 0.3350 108,887 -0.01(-4.29%)
Dec 05, 2023 0.3700 0.3700 0.3500 0.3500 80,517 -0.02(-4.11%)
Dec 04, 2023 0.3600 0.3775 0.3500 0.3650 115,715 -0.01(-1.35%)
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.