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

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

0.8097 +0.0146 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 16, 2025 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 (%)
Jun 13, 2025 0.8200 0.8206 0.7778 0.7951 1,639,606 +0.00(+0.13%)
Jun 12, 2025 0.8041 0.8312 0.7800 0.7941 1,680,423 -0.00(-0.15%)
Jun 11, 2025 0.8071 0.8186 0.7830 0.7953 675,733 -0.00(-0.14%)
Jun 10, 2025 0.8367 0.8420 0.7701 0.7964 1,519,624 -0.04(-4.61%)
Jun 09, 2025 0.8450 0.8688 0.8100 0.8349 1,498,010 -0.01(-1.05%)
Jun 06, 2025 0.8799 0.8799 0.7960 0.8438 2,295,109 +0.00(+0.21%)
Jun 05, 2025 0.8510 0.8648 0.8100 0.8420 3,413,010 +0.03(+4.30%)
Jun 04, 2025 0.7795 0.8169 0.7300 0.8073 3,169,214 +0.04(+5.60%)
Jun 03, 2025 0.6500 0.7699 0.6500 0.7645 4,845,659 +0.12(+18.71%)
Jun 02, 2025 0.6200 0.6668 0.6120 0.6440 3,159,294 +0.03(+4.21%)
May 30, 2025 0.5940 0.6180 0.5940 0.6180 906,472 +0.01(+1.54%)
May 29, 2025 0.6290 0.6290 0.5945 0.6086 1,371,482 -0.01(-0.99%)
May 28, 2025 0.6490 0.6490 0.5906 0.6147 2,427,519 -0.01(-1.57%)
May 27, 2025 0.6400 0.6668 0.6100 0.6245 2,958,402 -0.02(-2.47%)
May 23, 2025 0.5973 0.6433 0.5918 0.6403 1,698,623 +0.04(+7.23%)
May 22, 2025 0.5800 0.6000 0.5801 0.5971 845,751 +0.01(+0.88%)
May 21, 2025 0.5777 0.6068 0.5777 0.5919 1,083,760 +0.01(+2.58%)
May 20, 2025 0.6100 0.6100 0.5600 0.5770 1,288,034 -0.01(-2.20%)
May 19, 2025 0.6100 0.6140 0.5720 0.5900 882,475 -0.01(-1.81%)
May 16, 2025 0.5700 0.6009 0.5460 0.6009 6,722,796 +0.03(+5.11%)
May 15, 2025 0.5394 0.5747 0.5385 0.5717 1,282,998 +0.04(+6.60%)
May 14, 2025 0.5580 0.5581 0.5314 0.5363 947,901 -0.02(-3.80%)
May 13, 2025 0.5942 0.5999 0.5516 0.5575 1,203,540 -0.04(-6.05%)
May 12, 2025 0.6000 0.5970 0.5600 0.5934 1,665,292 -0.01(-1.66%)
May 09, 2025 0.5930 0.6137 0.5930 0.6034 1,207,562 +0.00(+0.63%)
May 08, 2025 0.6187 0.6233 0.5910 0.5996 406,141 -0.02(-2.61%)
May 07, 2025 0.6100 0.6361 0.5973 0.6157 2,104,057 -0.00(-0.40%)
May 06, 2025 0.5937 0.6200 0.5830 0.6182 1,017,363 +0.04(+7.10%)
May 05, 2025 0.5749 0.5963 0.5749 0.5772 998,689 -0.00(-0.36%)
May 02, 2025 0.5900 0.5990 0.5520 0.5793 1,444,350 -0.00(-0.17%)
May 01, 2025 0.6200 0.6200 0.5592 0.5803 1,276,957 -0.03(-5.15%)
Apr 30, 2025 0.6364 0.6367 0.6028 0.6118 1,763,198 -0.03(-4.09%)
Apr 29, 2025 0.6350 0.6500 0.6234 0.6379 925,648 +0.00(+0.46%)
Apr 28, 2025 0.6100 0.6375 0.6030 0.6350 938,080 +0.03(+5.13%)
Apr 25, 2025 0.6100 0.6232 0.5800 0.6040 897,351 -0.01(-1.93%)
Apr 24, 2025 0.6292 0.6398 0.5949 0.6159 813,131 -0.00(-0.55%)
Apr 23, 2025 0.6103 0.6250 0.5825 0.6193 1,579,025 +0.00(+0.36%)
Apr 22, 2025 0.6200 0.6534 0.4975 0.6171 2,453,345 +0.00(+0.73%)
Apr 21, 2025 0.6300 0.6399 0.5893 0.6126 1,383,679 +0.01(+1.26%)
Apr 17, 2025 0.6400 0.6400 0.5860 0.6050 1,219,857 -0.01(-2.36%)
Apr 16, 2025 0.6035 0.6492 0.5800 0.6196 3,287,548 +0.03(+5.64%)
Apr 15, 2025 0.5714 0.6122 0.5600 0.5865 1,479,852 +0.01(+1.56%)
Apr 14, 2025 0.5450 0.5864 0.5306 0.5775 2,753,649 +0.04(+7.56%)
Apr 11, 2025 0.5200 0.5500 0.5100 0.5369 2,357,342 +0.05(+9.57%)
Apr 10, 2025 0.4916 0.5084 0.4700 0.4900 1,062,849 +0.03(+6.04%)
Apr 09, 2025 0.4331 0.4845 0.4201 0.4621 1,756,325 +0.05(+11.43%)
Apr 08, 2025 0.4600 0.4756 0.4098 0.4147 863,548 -0.01(-2.47%)
Apr 07, 2025 0.4011 0.4814 0.3965 0.4252 1,428,560 +0.00(+0.50%)
Apr 04, 2025 0.4800 0.4800 0.4141 0.4231 1,537,990 -0.06(-12.35%)
Apr 03, 2025 0.4800 0.5099 0.4700 0.4827 1,151,756 -0.02(-3.94%)
Apr 02, 2025 0.5000 0.5118 0.4812 0.5025 449,011 +0.00(+0.50%)
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 Of Service.