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

Americas Silver Corp (TSX: USA )

0.4200 -0.0050 (-1.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 28, 2023 0.7000 0.7000 0.6800 0.6800 60,100 -0.01(-1.45%)
Feb 27, 2023 0.6700 0.6900 0.6700 0.6900 44,971 +0.03(+4.55%)
Feb 24, 2023 0.6700 0.6900 0.6600 0.6600 39,162 -0.03(-4.35%)
Feb 23, 2023 0.6600 0.6900 0.6600 0.6900 51,682 +0.03(+4.55%)
Feb 22, 2023 0.6600 0.6600 0.6500 0.6600 26,844 -0.01(-1.49%)
Feb 21, 2023 0.6900 0.6900 0.6700 0.6700 4,100 -0.01(-1.47%)
Feb 17, 2023 0.6800 0 +0.02(+3.03%)
Feb 16, 2023 0.6800 0.6900 0.6600 0.6600 56,070 -0.01(-1.49%)
Feb 15, 2023 0.6900 0.6900 0.6700 0.6700 27,535 -0.02(-2.90%)
Feb 14, 2023 0.6900 0.7000 0.6700 0.6900 32,253 +0.00(+0.00%)
Feb 13, 2023 0.7100 0.7100 0.6800 0.6900 24,000 +0.01(+1.47%)
Feb 10, 2023 0.7000 0.7000 0.6800 0.6800 86,385 -0.01(-1.45%)
Feb 09, 2023 0.7400 0.7400 0.6900 0.6900 125,448 -0.04(-5.48%)
Feb 08, 2023 0.7300 0.7300 0.7200 0.7300 19,500 +0.00(+0.00%)
Feb 07, 2023 0.7200 0.7500 0.7200 0.7300 25,066 +0.00(+0.00%)
Feb 06, 2023 0.7700 0.7700 0.7200 0.7300 121,764 -0.05(-6.41%)
Feb 03, 2023 0.8300 0.8300 0.7800 0.7800 62,500 -0.04(-4.88%)
Feb 02, 2023 0.8300 0.8500 0.8100 0.8200 69,629 +0.00(+0.00%)
Feb 01, 2023 0.8200 0.8200 0.8000 0.8200 237,558 -0.01(-1.20%)
Jan 31, 2023 0.8600 0.8700 0.8000 0.8300 133,739 -0.03(-3.49%)
Jan 30, 2023 0.8500 0.8800 0.8400 0.8600 132,673 -0.01(-1.15%)
Jan 27, 2023 0.8700 0.8700 0.8600 0.8700 22,100 -0.02(-2.25%)
Jan 26, 2023 0.8900 0.9000 0.8800 0.8900 66,416 +0.00(+0.00%)
Jan 25, 2023 0.8500 0.8900 0.8500 0.8900 218,402 +0.01(+1.14%)
Jan 24, 2023 0.8700 0.8800 0.8500 0.8800 24,730 +0.01(+1.15%)
Jan 23, 2023 0.8600 0.8700 0.8500 0.8700 32,833 +0.00(+0.00%)
Jan 20, 2023 0.8800 0.8800 0.8600 0.8700 63,447 +0.01(+1.16%)
Jan 19, 2023 0.8700 0.8700 0.8500 0.8600 75,000 -0.01(-1.15%)
Jan 18, 2023 0.9000 0.9000 0.8600 0.8700 108,718 -0.03(-3.33%)
Jan 17, 2023 0.9000 0.9000 0.9000 0.9000 70,921 -0.01(-1.10%)
Jan 16, 2023 0.9100 0.9300 0.9000 0.9100 52,530 -0.03(-3.19%)
Jan 13, 2023 0.9200 0.9400 0.9100 0.9400 123,655 +0.02(+2.17%)
Jan 12, 2023 0.9200 0.9300 0.8900 0.9200 141,160 +0.02(+2.22%)
Jan 11, 2023 0.9200 0.9400 0.8900 0.9000 338,336 -0.01(-1.10%)
Jan 10, 2023 0.9100 0.9300 0.9000 0.9100 72,672 +0.00(+0.00%)
Jan 09, 2023 0.8900 0.9300 0.8900 0.9100 79,920 +0.03(+3.41%)
Jan 06, 2023 0.8500 0.9000 0.8500 0.8800 215,921 +0.03(+3.53%)
Jan 05, 2023 0.8200 0.8500 0.8200 0.8500 154,063 +0.00(+0.00%)
Jan 04, 2023 0.8100 0.8600 0.8100 0.8500 170,750 +0.03(+3.66%)
Jan 03, 2023 0.8100 0.8400 0.8000 0.8200 252,816 +0.05(+6.49%)
Dec 30, 2022 0.7700 0 -0.02(-2.53%)
Dec 29, 2022 0.8500 0.8500 0.7900 0.7900 88,256 -0.05(-5.95%)
Dec 28, 2022 0.8400 0.8600 0.8200 0.8400 187,220 -0.01(-1.18%)
Dec 23, 2022 0.8500 0 +0.07(+8.97%)
Dec 22, 2022 0.7900 0.8000 0.7600 0.7800 152,234 +0.00(+0.00%)
Dec 21, 2022 0.8000 0.8300 0.7700 0.7800 104,649 -0.02(-2.50%)
Dec 20, 2022 0.7800 0.8600 0.7700 0.8000 189,126 +0.05(+6.67%)
Dec 19, 2022 0.8700 0.8900 0.7400 0.7500 249,765 -0.12(-13.79%)
Dec 16, 2022 0.7900 1.030 0.7700 0.8700 1,443,184 +0.04(+4.82%)
Dec 15, 2022 0.7900 0.8500 0.7900 0.8300 254,630 +0.00(+0.00%)
Dec 14, 2022 0.8200 0.8500 0.8200 0.8300 115,246 +0.01(+1.22%)
Dec 13, 2022 0.7800 0.8300 0.7600 0.8200 207,516 +0.06(+7.89%)
Dec 12, 2022 0.7100 0.7600 0.7100 0.7600 222,849 +0.05(+7.04%)
Dec 09, 2022 0.7100 0.7300 0.7000 0.7100 240,156 +0.00(+0.00%)
Dec 08, 2022 0.7000 0.7100 0.7000 0.7100 51,259 +0.01(+1.43%)
Dec 07, 2022 0.6800 0.7000 0.6800 0.7000 70,167 +0.02(+2.94%)
Dec 06, 2022 0.7000 0.7000 0.6800 0.6800 38,002 -0.04(-5.56%)
Dec 05, 2022 0.7300 0.7400 0.7100 0.7200 61,894 -0.03(-4.00%)
Dec 02, 2022 0.6700 0.7500 0.6700 0.7500 209,231 +0.06(+8.70%)
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.