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

Americas Silver Corp (TSX: USA )

0.4100 -0.0300 (-6.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2022 0.9300 0.9600 0.9300 0.9500 92,174 +0.00(+0.00%)
May 30, 2022 0.9500 0.9700 0.9400 0.9500 51,700 +0.02(+2.15%)
May 27, 2022 0.9500 0.9700 0.9300 0.9300 121,724 -0.01(-1.06%)
May 26, 2022 0.9300 0.9500 0.9300 0.9400 23,692 +0.01(+1.08%)
May 25, 2022 0.9300 0.9400 0.9200 0.9300 71,438 -0.01(-1.06%)
May 24, 2022 0.9300 0.9700 0.9200 0.9400 202,852 +0.02(+2.17%)
May 20, 2022 0.9200 0 -0.02(-2.13%)
May 19, 2022 0.8900 0.9500 0.8700 0.9400 160,599 +0.07(+8.05%)
May 18, 2022 0.9100 0.9200 0.8700 0.8700 137,432 -0.04(-4.40%)
May 17, 2022 0.9500 0.9500 0.9000 0.9100 110,372 -0.01(-1.09%)
May 16, 2022 0.9600 0.9600 0.8900 0.9200 185,213 -0.03(-3.16%)
May 13, 2022 0.8900 0.9700 0.8600 0.9500 359,053 +0.06(+6.74%)
May 12, 2022 0.9300 0.9400 0.8500 0.8900 549,647 -0.04(-4.30%)
May 11, 2022 0.9500 1.060 0.9300 0.9300 491,689 +0.00(+0.00%)
May 10, 2022 0.9900 0.9900 0.9100 0.9300 207,202 -0.04(-4.12%)
May 09, 2022 1.040 1.040 0.9400 0.9700 237,572 -0.06(-5.83%)
May 06, 2022 1.040 1.060 1.000 1.030 214,371 +0.00(+0.00%)
May 05, 2022 1.110 1.120 1.030 1.030 193,074 -0.06(-5.50%)
May 04, 2022 1.080 1.090 1.040 1.090 179,217 +0.01(+0.93%)
May 03, 2022 1.100 1.110 1.070 1.080 173,829 -0.01(-0.92%)
May 02, 2022 1.140 1.140 1.080 1.090 130,069 -0.05(-4.39%)
Apr 29, 2022 1.180 1.180 1.130 1.140 1,539,273 -0.03(-2.56%)
Apr 28, 2022 1.100 1.170 1.090 1.170 286,773 +0.08(+7.34%)
Apr 27, 2022 1.140 1.160 1.080 1.090 228,358 -0.03(-2.68%)
Apr 26, 2022 1.160 1.190 1.110 1.120 230,403 -0.06(-5.08%)
Apr 25, 2022 1.160 1.200 1.130 1.180 270,736 -0.02(-1.67%)
Apr 22, 2022 1.280 1.280 1.160 1.200 431,297 -0.10(-7.69%)
Apr 21, 2022 1.330 1.330 1.270 1.300 596,252 -0.03(-2.26%)
Apr 20, 2022 1.330 1.340 1.300 1.330 661,054 +0.00(+0.00%)
Apr 19, 2022 1.400 1.440 1.320 1.330 622,981 -0.03(-2.21%)
Apr 18, 2022 1.340 1.370 1.340 1.360 623,170 +0.04(+3.03%)
Apr 14, 2022 1.320 0 -0.03(-2.22%)
Apr 13, 2022 1.340 1.360 1.320 1.350 824,024 +0.01(+0.75%)
Apr 12, 2022 1.360 1.370 1.300 1.340 1,097,389 -0.03(-2.19%)
Apr 11, 2022 1.370 1.400 1.340 1.370 341,178 +0.01(+0.74%)
Apr 08, 2022 1.340 1.380 1.330 1.360 167,185 +0.03(+2.26%)
Apr 07, 2022 1.330 1.350 1.300 1.330 149,490 +0.01(+0.76%)
Apr 06, 2022 1.310 1.340 1.290 1.320 124,532 +0.02(+1.54%)
Apr 05, 2022 1.370 1.390 1.280 1.300 246,337 -0.05(-3.70%)
Apr 04, 2022 1.390 1.410 1.310 1.350 171,574 -0.04(-2.88%)
Apr 01, 2022 1.350 1.400 1.350 1.390 118,671 +0.02(+1.46%)
Mar 31, 2022 1.350 1.370 1.340 1.370 163,059 +0.02(+1.48%)
Mar 30, 2022 1.320 1.360 1.310 1.350 129,559 +0.03(+2.27%)
Mar 29, 2022 1.270 1.330 1.250 1.320 202,474 +0.02(+1.54%)
Mar 28, 2022 1.330 1.340 1.290 1.300 152,646 -0.04(-2.99%)
Mar 25, 2022 1.370 1.390 1.340 1.340 178,621 -0.03(-2.19%)
Mar 24, 2022 1.460 1.480 1.370 1.370 436,053 -0.10(-6.80%)
Mar 23, 2022 1.420 1.480 1.420 1.470 233,152 +0.04(+2.80%)
Mar 22, 2022 1.420 1.460 1.400 1.430 175,470 -0.03(-2.05%)
Mar 21, 2022 1.290 1.510 1.290 1.460 882,910 +0.17(+13.18%)
Mar 18, 2022 1.350 1.420 1.290 1.290 1,424,828 -0.03(-2.27%)
Mar 17, 2022 1.400 1.440 1.320 1.320 408,124 -0.03(-2.22%)
Mar 16, 2022 1.350 1.410 1.300 1.350 445,550 +0.00(+0.00%)
Mar 15, 2022 1.300 1.360 1.270 1.350 163,569 +0.02(+1.50%)
Mar 14, 2022 1.410 1.410 1.300 1.330 334,758 -0.14(-9.52%)
Mar 11, 2022 1.520 1.540 1.450 1.470 293,032 -0.08(-5.16%)
Mar 10, 2022 1.540 1.610 1.520 1.550 282,674 -0.01(-0.64%)
Mar 09, 2022 1.410 1.580 1.360 1.560 526,278 +0.04(+2.63%)
Mar 08, 2022 1.540 1.660 1.450 1.520 843,607 +0.05(+3.40%)
Mar 07, 2022 1.430 1.480 1.400 1.470 571,930 +0.06(+4.26%)
Mar 04, 2022 1.390 1.460 1.380 1.410 382,905 +0.04(+2.92%)
Mar 03, 2022 1.370 1.370 1.340 1.370 257,493 +0.00(+0.00%)
Mar 02, 2022 1.360 1.390 1.310 1.370 251,033 +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.