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 )

0.4999 +0.0176 (+3.65%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 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 (%)
Feb 26, 2025 0.4801 0.5032 0.4801 0.4999 466,875 +0.02(+3.65%)
Feb 25, 2025 0.4950 0.5000 0.4706 0.4823 902,034 -0.01(-2.96%)
Feb 24, 2025 0.5300 0.5300 0.4960 0.4970 1,033,692 +0.01(+1.64%)
Feb 21, 2025 0.5700 0.5700 0.4890 0.4890 5,122,166 -0.08(-14.81%)
Feb 20, 2025 0.5600 0.5877 0.5500 0.5740 1,095,946 +0.03(+4.74%)
Feb 19, 2025 0.5629 0.5678 0.5428 0.5480 1,060,152 -0.02(-3.93%)
Feb 18, 2025 0.5570 0.5850 0.5430 0.5704 1,982,310 +0.03(+5.57%)
Feb 14, 2025 0.5625 0.5980 0.5400 0.5403 1,382,777 -0.01(-2.56%)
Feb 13, 2025 0.5587 0.5700 0.5352 0.5545 709,416 -0.00(-0.22%)
Feb 12, 2025 0.5382 0.5787 0.5331 0.5557 747,807 +0.02(+2.91%)
Feb 11, 2025 0.5535 0.5689 0.5400 0.5400 721,088 -0.02(-4.26%)
Feb 10, 2025 0.5666 0.5687 0.5531 0.5640 573,858 +0.02(+3.35%)
Feb 07, 2025 0.5500 0.5775 0.5450 0.5457 1,102,317 -0.00(-0.78%)
Feb 06, 2025 0.5600 0.5628 0.5350 0.5500 1,213,696 -0.01(-1.79%)
Feb 05, 2025 0.5243 0.5622 0.5201 0.5600 2,087,080 +0.04(+7.67%)
Feb 04, 2025 0.5200 0.5250 0.5010 0.5201 1,121,930 +0.00(+0.60%)
Feb 03, 2025 0.5107 0.5199 0.4830 0.5170 1,058,019 +0.01(+1.77%)
Jan 31, 2025 0.5300 0.5300 0.5045 0.5080 444,285 -0.00(-0.53%)
Jan 30, 2025 0.5300 0.5370 0.5010 0.5107 1,308,202 -0.01(-2.24%)
Jan 29, 2025 0.5060 0.5298 0.5041 0.5224 575,058 +0.01(+1.63%)
Jan 28, 2025 0.5000 0.5199 0.4801 0.5140 624,072 +0.01(+2.80%)
Jan 27, 2025 0.5115 0.5200 0.4851 0.5000 993,469 -0.03(-5.66%)
Jan 24, 2025 0.5200 0.5407 0.5199 0.5300 1,164,413 +0.02(+3.52%)
Jan 23, 2025 0.4947 0.5174 0.4800 0.5120 453,814 +0.00(+0.39%)
Jan 22, 2025 0.5150 0.5150 0.4750 0.5100 690,951 +0.01(+2.35%)
Jan 21, 2025 0.5050 0.5197 0.4850 0.4983 1,060,909 +0.00(+0.26%)
Jan 17, 2025 0.4700 0.5099 0.4640 0.4970 1,905,895 +0.03(+6.22%)
Jan 16, 2025 0.4400 0.4794 0.4400 0.4679 781,410 +0.01(+1.72%)
Jan 15, 2025 0.4561 0.4600 0.4400 0.4600 299,080 +0.01(+3.19%)
Jan 14, 2025 0.4540 0.4599 0.4395 0.4458 322,325 +0.01(+1.32%)
Jan 13, 2025 0.4580 0.4580 0.4309 0.4400 577,040 -0.01(-2.31%)
Jan 10, 2025 0.4400 0.4595 0.4301 0.4504 958,599 +0.03(+6.15%)
Jan 08, 2025 0.4179 0.4367 0.4102 0.4243 657,368 +0.01(+1.51%)
Jan 07, 2025 0.4000 0.4285 0.3807 0.4180 655,001 +0.01(+3.24%)
Jan 06, 2025 0.3900 0.4100 0.3880 0.4049 467,444 +0.01(+2.35%)
Jan 03, 2025 0.4025 0.4025 0.3851 0.3956 339,371 +0.01(+1.44%)
Jan 02, 2025 0.3812 0.4099 0.3812 0.3900 305,284 +0.01(+3.75%)
Dec 31, 2024 0.3759 0 +0.00(+1.32%)
Dec 30, 2024 0.3706 0.3770 0.3500 0.3710 658,856 +0.00(+0.27%)
Dec 27, 2024 0.3650 0.3839 0.3650 0.3700 583,511 -0.01(-1.86%)
Dec 26, 2024 0.3900 0.3900 0.3751 0.3770 303,098 -0.01(-1.69%)
Dec 24, 2024 0.3921 0.3921 0.3810 0.3835 126,052 -0.00(-1.13%)
Dec 23, 2024 0.4200 0.4158 0.3850 0.3879 612,141 -0.05(-11.44%)
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%)
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.