Skip to main content

Americas Gold and Silver Corporation Common Shares, no par value (NY: USAS )

0.4380 +0.0693 (+18.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.3550 0.4380 0.3550 0.4380 972,159 +0.08(+21.09%)
Dec 19, 2024 0.3600 0.3761 0.3495 0.3617 665,601 +0.00(+0.61%)
Dec 18, 2024 0.3900 0.3890 0.3554 0.3595 1,235,931 -0.02(-5.89%)
Dec 17, 2024 0.3900 0.3900 0.3740 0.3820 679,440 -0.01(-2.30%)
Dec 16, 2024 0.3980 0.3999 0.3890 0.3910 461,055 -0.01(-2.25%)
Dec 13, 2024 0.3958 0.4000 0.3810 0.4000 647,880 +0.01(+2.33%)
Dec 12, 2024 0.4200 0.4200 0.3900 0.3909 764,801 -0.03(-6.12%)
Dec 11, 2024 0.4059 0.4231 0.4059 0.4164 372,670 +0.01(+2.81%)
Dec 10, 2024 0.4129 0.4229 0.3999 0.4050 783,649 -0.00(-0.20%)
Dec 09, 2024 0.4000 0.4369 0.4000 0.4058 970,671 +0.02(+4.05%)
Dec 06, 2024 0.4100 0.4170 0.3883 0.3900 349,997 -0.01(-3.23%)
Dec 05, 2024 0.4050 0.4180 0.4015 0.4030 348,521 -0.00(-0.49%)
Dec 04, 2024 0.4065 0.4199 0.4017 0.4050 688,595 -0.01(-2.41%)
Dec 03, 2024 0.4000 0.4370 0.4000 0.4150 765,800 +0.01(+3.75%)
Dec 02, 2024 0.4057 0.4250 0.3900 0.4000 681,215 -0.01(-3.54%)
Nov 29, 2024 0.3700 0.4289 0.3700 0.4147 1,216,063 +0.04(+12.11%)
Nov 27, 2024 0.3700 0.3750 0.3609 0.3699 862,563 +0.00(+1.15%)
Nov 26, 2024 0.3700 0.3700 0.3603 0.3657 388,908 -0.00(-0.79%)
Nov 25, 2024 0.3700 0.3798 0.3600 0.3686 704,406 -0.01(-2.77%)
Nov 22, 2024 0.3641 0.3947 0.3641 0.3791 698,579 -0.00(-0.18%)
Nov 21, 2024 0.3796 0.3840 0.3606 0.3798 669,912 +0.01(+1.96%)
Nov 20, 2024 0.3970 0.4000 0.3700 0.3725 715,950 -0.02(-5.67%)
Nov 19, 2024 0.3911 0.4002 0.3200 0.3949 1,304,303 -0.01(-2.35%)
Nov 18, 2024 0.4106 0.4150 0.3997 0.4044 1,061,557 +0.01(+1.99%)
Nov 15, 2024 0.3689 0.3965 0.3470 0.3965 2,875,809 +0.05(+14.27%)
Nov 14, 2024 0.3886 0.4040 0.3470 0.3470 2,895,275 -0.04(-10.01%)
Nov 13, 2024 0.4000 0.4081 0.3841 0.3856 791,214 -0.01(-3.38%)
Nov 12, 2024 0.3700 0.4100 0.3700 0.3991 1,187,711 +0.02(+3.93%)
Nov 11, 2024 0.3900 0.4024 0.3500 0.3840 2,220,197 -0.04(-8.57%)
Nov 08, 2024 0.4360 0.4430 0.4000 0.4200 1,222,957 -0.02(-5.21%)
Nov 07, 2024 0.4400 0.4510 0.4367 0.4431 879,927 +0.01(+3.05%)
Nov 06, 2024 0.4000 0.4300 0.3780 0.4300 1,725,357 +0.01(+2.38%)
Nov 05, 2024 0.4032 0.4380 0.4000 0.4200 1,130,550 +0.00(+0.00%)
Nov 04, 2024 0.4730 0.4799 0.4053 0.4200 1,522,403 -0.05(-10.45%)
Nov 01, 2024 0.4700 0.4790 0.4500 0.4690 855,734 +0.00(+0.80%)
Oct 31, 2024 0.4935 0.4950 0.4604 0.4653 1,185,996 -0.03(-6.57%)
Oct 30, 2024 0.5036 0.5100 0.4801 0.4980 826,031 -0.00(-0.40%)
Oct 29, 2024 0.4800 0.5000 0.4600 0.5000 1,734,919 +0.05(+10.62%)
Oct 28, 2024 0.4600 0.4682 0.4200 0.4520 3,112,294 -0.01(-2.63%)
Oct 25, 2024 0.4895 0.5000 0.4630 0.4642 1,629,005 -0.04(-8.82%)
Oct 24, 2024 0.4755 0.5091 0.4755 0.5091 1,705,589 -0.01(-2.10%)
Oct 23, 2024 0.5303 0.5320 0.4806 0.5200 3,117,084 -0.01(-2.02%)
Oct 22, 2024 0.5200 0.5440 0.5200 0.5307 3,312,704 +0.02(+4.06%)
Oct 21, 2024 0.5100 0.5250 0.4700 0.5100 4,854,397 +0.03(+6.25%)
Oct 18, 2024 0.4400 0.4950 0.4293 0.4800 4,266,412 +0.06(+14.29%)
Oct 17, 2024 0.4530 0.4539 0.4136 0.4200 1,701,728 -0.02(-4.55%)
Oct 16, 2024 0.4400 0.4598 0.4200 0.4400 2,803,411 +0.01(+2.33%)
Oct 15, 2024 0.4200 0.4500 0.3877 0.4300 2,393,614 +0.02(+4.12%)
Oct 14, 2024 0.4052 0.4291 0.4001 0.4130 1,080,559 +0.01(+2.08%)
Oct 11, 2024 0.3680 0.4186 0.3218 0.4046 2,239,189 +0.02(+3.90%)
Oct 10, 2024 0.4000 0.4250 0.3811 0.3894 2,876,361 +0.00(+0.44%)
Oct 09, 2024 0.3200 0.3956 0.2960 0.3877 5,379,012 +0.07(+22.03%)
Oct 08, 2024 0.3370 0.3399 0.3130 0.3177 727,370 -0.02(-5.73%)
Oct 07, 2024 0.3300 0.3370 0.3215 0.3370 465,776 +0.01(+3.34%)
Oct 04, 2024 0.3300 0.3370 0.3211 0.3261 730,018 -0.00(-0.24%)
Oct 03, 2024 0.3220 0.3288 0.3128 0.3269 335,325 +0.00(+0.12%)
Oct 02, 2024 0.3265 0.3299 0.3200 0.3265 579,971 -0.00(-0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.