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 (%)
Apr 28, 2023 0.6800 0.7000 0.6600 0.6800 144,516 +0.01(+1.49%)
Apr 27, 2023 0.6600 0.6800 0.6500 0.6700 82,252 +0.01(+1.52%)
Apr 26, 2023 0.6900 0.6900 0.6600 0.6600 42,083 -0.02(-2.94%)
Apr 25, 2023 0.6800 0.7000 0.6600 0.6800 54,507 +0.00(+0.00%)
Apr 24, 2023 0.7100 0.7200 0.6800 0.6800 79,918 -0.03(-4.23%)
Apr 21, 2023 0.7400 0.7700 0.7000 0.7100 110,981 -0.02(-2.74%)
Apr 20, 2023 0.7500 0.7500 0.7200 0.7300 51,298 -0.02(-2.67%)
Apr 19, 2023 0.7500 0.7800 0.7500 0.7500 199,798 +0.00(+0.00%)
Apr 18, 2023 0.7700 0.7800 0.7500 0.7500 126,022 +0.01(+1.35%)
Apr 17, 2023 0.7500 0.7600 0.7400 0.7400 383,750 +0.01(+1.37%)
Apr 14, 2023 0.7600 0.7700 0.7300 0.7300 189,234 -0.04(-5.19%)
Apr 13, 2023 0.7500 0.8000 0.7400 0.7700 524,402 +0.04(+5.48%)
Apr 12, 2023 0.7200 0.7500 0.7200 0.7300 182,983 +0.01(+1.39%)
Apr 11, 2023 0.7300 0.7600 0.7200 0.7200 126,499 -0.01(-1.37%)
Apr 10, 2023 0.7100 0.7300 0.7100 0.7300 49,218 +0.00(+0.00%)
Apr 06, 2023 0.7300 0 +0.01(+1.39%)
Apr 05, 2023 0.7500 0.7500 0.7100 0.7200 181,007 -0.02(-2.70%)
Apr 04, 2023 0.7000 0.7700 0.7000 0.7400 237,831 +0.07(+10.45%)
Apr 03, 2023 0.6600 0.7100 0.6500 0.6700 242,235 +0.03(+4.69%)
Mar 31, 2023 0.6600 0.6600 0.6400 0.6400 195,498 -0.01(-1.54%)
Mar 30, 2023 0.6200 0.6700 0.5900 0.6500 309,744 +0.06(+10.17%)
Mar 29, 2023 0.6100 0.6100 0.5900 0.5900 172,122 -0.01(-1.67%)
Mar 28, 2023 0.6000 0.6100 0.5900 0.6000 161,862 +0.01(+1.69%)
Mar 27, 2023 0.6000 0.6000 0.5800 0.5900 70,881 +0.00(+0.00%)
Mar 24, 2023 0.6000 0.6000 0.5800 0.5900 121,714 +0.00(+0.00%)
Mar 23, 2023 0.6000 0.6000 0.5900 0.5900 87,185 +0.00(+0.00%)
Mar 22, 2023 0.6000 0.6100 0.5900 0.5900 202,347 +0.02(+3.51%)
Mar 21, 2023 0.5900 0.6000 0.5700 0.5700 59,625 -0.01(-1.72%)
Mar 20, 2023 0.5900 0.6000 0.5700 0.5800 57,118 +0.05(+9.43%)
Mar 17, 2023 0.5700 0.6200 0.5300 0.5300 1,041,893 -0.03(-5.36%)
Mar 16, 2023 0.6300 0.6300 0.5600 0.5600 299,120 -0.07(-11.11%)
Mar 15, 2023 0.6300 0.6400 0.6100 0.6300 71,384 +0.00(+0.00%)
Mar 14, 2023 0.6300 0.6500 0.6100 0.6300 62,224 +0.00(+0.00%)
Mar 13, 2023 0.6300 0.6600 0.6300 0.6300 101,417 +0.01(+1.61%)
Mar 10, 2023 0.6300 0.6300 0.6100 0.6200 113,459 +0.00(+0.00%)
Mar 09, 2023 0.6000 0.6300 0.6000 0.6200 67,355 +0.02(+3.33%)
Mar 08, 2023 0.6500 0.6600 0.6000 0.6000 179,334 -0.06(-9.09%)
Mar 07, 2023 0.6700 0.6700 0.6600 0.6600 150,607 -0.02(-2.94%)
Mar 06, 2023 0.6700 0.6800 0.6700 0.6800 20,502 +0.00(+0.00%)
Mar 03, 2023 0.6800 0.6900 0.6800 0.6800 52,253 +0.00(+0.00%)
Mar 02, 2023 0.6900 0.6900 0.6600 0.6800 70,201 -0.01(-1.45%)
Mar 01, 2023 0.6800 0.6900 0.6700 0.6900 75,352 +0.01(+1.47%)
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%)
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.