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

Americas Silver Corp (TSX: USA )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 0.3600 0.3650 0.3500 0.3500 40,000 -0.02(-4.11%)
Apr 23, 2024 0.3700 0.3850 0.3650 0.3650 84,500 +0.01(+1.39%)
Apr 22, 2024 0.3650 0.3650 0.3450 0.3600 190,479 -0.02(-4.00%)
Apr 19, 2024 0.3550 0.3900 0.3500 0.3750 177,411 +0.02(+5.63%)
Apr 18, 2024 0.3700 0.3700 0.3500 0.3550 136,503 -0.01(-1.39%)
Apr 17, 2024 0.3800 0.3800 0.3575 0.3600 152,885 -0.01(-1.37%)
Apr 16, 2024 0.3700 0.3800 0.3600 0.3650 114,270 -0.01(-1.35%)
Apr 15, 2024 0.3850 0.3900 0.3550 0.3700 209,511 +0.00(+0.00%)
Apr 12, 2024 0.4050 0.4250 0.3700 0.3700 682,957 -0.02(-3.90%)
Apr 11, 2024 0.4000 0.4000 0.3850 0.3850 265,950 -0.01(-2.53%)
Apr 10, 2024 0.3750 0.4050 0.3700 0.3950 777,107 +0.02(+5.33%)
Apr 09, 2024 0.3600 0.3900 0.3600 0.3750 549,435 +0.02(+5.63%)
Apr 08, 2024 0.3500 0.3600 0.3350 0.3550 1,282,041 +0.01(+4.41%)
Apr 05, 2024 0.3300 0.3500 0.3200 0.3400 845,457 +0.02(+6.25%)
Apr 04, 2024 0.3400 0.3400 0.3175 0.3200 599,640 -0.01(-3.03%)
Apr 03, 2024 0.3050 0.3350 0.3050 0.3300 2,388,047 +0.03(+10.00%)
Apr 02, 2024 0.2950 0.3050 0.2950 0.3000 886,983 +0.01(+3.45%)
Apr 01, 2024 0.2950 0.2950 0.2900 0.2900 136,747 -0.01(-1.69%)
Mar 28, 2024 0.2950 0 +0.01(+3.51%)
Mar 27, 2024 0.2850 0.2850 0.2800 0.2850 267,047 +0.00(+1.79%)
Mar 26, 2024 0.2850 0.2850 0.2750 0.2800 222,277 +0.00(+0.00%)
Mar 25, 2024 0.2900 0.2900 0.2800 0.2800 377,677 -0.00(-1.75%)
Mar 22, 2024 0.2850 0.2850 0.2800 0.2850 337,237 +0.00(+0.00%)
Mar 21, 2024 0.2950 0.2950 0.2800 0.2850 586,543 -0.01(-3.39%)
Mar 20, 2024 0.3000 0.3000 0.2800 0.2950 1,208,466 -0.02(-6.35%)
Mar 19, 2024 0.3100 0.3150 0.3050 0.3150 172,180 +0.01(+3.28%)
Mar 18, 2024 0.3000 0.3150 0.2950 0.3050 209,985 +0.01(+1.67%)
Mar 15, 2024 0.2900 0.3000 0.2750 0.3000 538,613 +0.01(+3.45%)
Mar 14, 2024 0.3100 0.3100 0.2850 0.2900 197,481 -0.01(-1.69%)
Mar 13, 2024 0.3100 0.3200 0.2950 0.2950 196,942 -0.01(-3.28%)
Mar 12, 2024 0.3300 0.3300 0.3050 0.3050 125,593 -0.02(-4.69%)
Mar 11, 2024 0.3600 0.3600 0.3150 0.3200 166,414 -0.04(-12.33%)
Mar 08, 2024 0.3250 0.3700 0.3250 0.3650 94,872 +0.04(+12.31%)
Mar 07, 2024 0.3350 0.3350 0.3200 0.3250 75,233 -0.01(-1.52%)
Mar 06, 2024 0.3250 0.3300 0.3250 0.3300 67,552 +0.01(+3.13%)
Mar 05, 2024 0.3150 0.3300 0.3100 0.3200 329,028 +0.01(+1.59%)
Mar 04, 2024 0.3050 0.3150 0.3050 0.3150 130,148 +0.03(+8.62%)
Mar 01, 2024 0.2850 0.3000 0.2850 0.2900 85,152 +0.01(+1.75%)
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%)
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.