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 (%)
Sep 30, 2022 0.5900 0.5900 0.5700 0.5800 59,327 +0.01(+1.75%)
Sep 29, 2022 0.5900 0.6000 0.5400 0.5700 145,397 -0.05(-8.06%)
Sep 28, 2022 0.5200 0.6500 0.5200 0.6200 194,616 +0.10(+19.23%)
Sep 27, 2022 0.5500 0.5500 0.5000 0.5200 92,554 -0.01(-1.89%)
Sep 26, 2022 0.5300 0.5400 0.5200 0.5300 35,400 +0.01(+1.92%)
Sep 23, 2022 0.5600 0.5700 0.5200 0.5200 133,095 -0.05(-8.77%)
Sep 22, 2022 0.5900 0.5900 0.5500 0.5700 112,321 -0.01(-1.72%)
Sep 21, 2022 0.5600 0.5800 0.5600 0.5800 120,587 +0.01(+1.75%)
Sep 20, 2022 0.5800 0.5800 0.5600 0.5700 68,234 +0.00(+0.00%)
Sep 19, 2022 0.5700 0.5900 0.5500 0.5700 221,888 +0.03(+5.56%)
Sep 16, 2022 0.6200 0.6200 0.5400 0.5400 2,032,949 -0.07(-11.48%)
Sep 15, 2022 0.6300 0.6300 0.6000 0.6100 137,907 -0.01(-1.61%)
Sep 14, 2022 0.6800 0.6800 0.6100 0.6200 202,969 -0.02(-3.13%)
Sep 13, 2022 0.6800 0.6900 0.6400 0.6400 254,232 -0.04(-5.88%)
Sep 12, 2022 0.6500 0.7300 0.6500 0.6800 620,059 +0.05(+7.94%)
Sep 09, 2022 0.6500 0.6500 0.6300 0.6300 116,348 +0.00(+0.00%)
Sep 08, 2022 0.6500 0.6500 0.6100 0.6300 32,600 -0.02(-3.08%)
Sep 07, 2022 0.6000 0.6600 0.6000 0.6500 679,472 +0.04(+6.56%)
Sep 06, 2022 0.6100 0.6100 0.5900 0.6100 60,700 +0.00(+0.00%)
Sep 02, 2022 0.6100 0 +0.01(+1.67%)
Sep 01, 2022 0.6100 0.6100 0.6000 0.6000 44,130 -0.03(-4.76%)
Aug 31, 2022 0.6200 0.6300 0.6200 0.6300 35,969 +0.01(+1.61%)
Aug 30, 2022 0.6300 0.6300 0.6200 0.6200 14,895 -0.02(-3.13%)
Aug 29, 2022 0.6300 0.6400 0.6300 0.6400 24,086 +0.01(+1.59%)
Aug 26, 2022 0.6500 0.6500 0.6300 0.6300 47,336 -0.02(-3.08%)
Aug 25, 2022 0.6600 0.6700 0.6400 0.6500 171,467 +0.01(+1.56%)
Aug 24, 2022 0.6100 0.6400 0.6100 0.6400 184,639 +0.03(+4.92%)
Aug 23, 2022 0.5900 0.6200 0.5900 0.6100 92,750 +0.02(+3.39%)
Aug 22, 2022 0.5900 0.6000 0.5800 0.5900 49,700 -0.01(-1.67%)
Aug 19, 2022 0.6200 0.6200 0.5800 0.6000 62,428 -0.02(-3.23%)
Aug 18, 2022 0.6300 0.6300 0.6000 0.6200 130,522 -0.01(-1.59%)
Aug 17, 2022 0.6800 0.7000 0.6100 0.6300 190,665 -0.05(-7.35%)
Aug 16, 2022 0.7000 0.7000 0.6700 0.6800 186,142 -0.01(-1.45%)
Aug 15, 2022 0.7100 0.7100 0.6600 0.6900 66,853 +0.01(+1.47%)
Aug 12, 2022 0.6900 0.6900 0.6600 0.6800 44,433 -0.01(-1.45%)
Aug 11, 2022 0.7100 0.7100 0.6800 0.6900 54,880 -0.02(-2.82%)
Aug 10, 2022 0.7100 0.7200 0.6900 0.7100 157,542 +0.02(+2.90%)
Aug 09, 2022 0.7400 0.7400 0.6800 0.6900 126,856 -0.04(-5.48%)
Aug 08, 2022 0.7300 0.7400 0.7300 0.7300 90,185 +0.00(+0.00%)
Aug 05, 2022 0.7100 0.7400 0.7100 0.7300 141,053 -0.02(-2.67%)
Aug 04, 2022 0.7500 0.7900 0.7300 0.7500 206,240 +0.02(+2.74%)
Aug 03, 2022 0.7600 0.7600 0.7100 0.7300 161,319 -0.02(-2.67%)
Aug 02, 2022 0.7800 0.7900 0.7300 0.7500 200,507 +0.01(+1.35%)
Jul 29, 2022 0.7400 0 -0.01(-1.33%)
Jul 28, 2022 0.7300 0.7700 0.6900 0.7500 366,984 +0.08(+11.94%)
Jul 27, 2022 0.6300 0.6800 0.6000 0.6700 156,017 +0.05(+8.06%)
Jul 26, 2022 0.6000 0.6200 0.6000 0.6200 462,167 +0.02(+3.33%)
Jul 25, 2022 0.6400 0.6400 0.5900 0.6000 122,968 -0.02(-3.23%)
Jul 22, 2022 0.6400 0.6400 0.6200 0.6200 52,117 -0.01(-1.59%)
Jul 21, 2022 0.6600 0.6600 0.6200 0.6300 173,722 -0.03(-4.55%)
Jul 20, 2022 0.6900 0.6900 0.6600 0.6600 123,100 -0.02(-2.94%)
Jul 19, 2022 0.6900 0.6900 0.6800 0.6800 588,436 +0.01(+1.49%)
Jul 18, 2022 0.7100 0.7100 0.6700 0.6700 84,837 -0.03(-4.29%)
Jul 15, 2022 0.6800 0.7000 0.6800 0.7000 69,294 -0.01(-1.41%)
Jul 14, 2022 0.7700 0.7700 0.6800 0.7100 449,205 -0.04(-5.33%)
Jul 13, 2022 0.7900 0.8000 0.7500 0.7500 420,540 -0.05(-6.25%)
Jul 12, 2022 0.8100 0.8300 0.7900 0.8000 68,704 -0.02(-2.44%)
Jul 11, 2022 0.8200 0.8300 0.8200 0.8200 17,755 -0.02(-2.38%)
Jul 08, 2022 0.8500 0.8600 0.8300 0.8400 69,940 -0.02(-2.33%)
Jul 07, 2022 0.8300 0.8600 0.8300 0.8600 91,230 +0.04(+4.88%)
Jul 06, 2022 0.8600 0.8600 0.8000 0.8200 126,291 -0.05(-5.75%)
Jul 05, 2022 0.8700 0.8700 0.8500 0.8700 62,857 -0.02(-2.25%)
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.