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)

0.5892 -0.0142 (-2.35%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 12, 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 (%)
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 1,735,842 +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%)
Apr 01, 2025 0.5300 0.5301 0.4900 0.5000 1,095,378 -0.03(-5.16%)
Mar 31, 2025 0.5600 0.5600 0.5100 0.5272 979,366 -0.01(-2.62%)
Mar 28, 2025 0.5640 0.5650 0.5307 0.5414 1,091,936 -0.01(-1.53%)
Mar 27, 2025 0.5400 0.5698 0.5251 0.5498 1,296,081 +0.01(+2.46%)
Mar 26, 2025 0.5500 0.5685 0.5356 0.5366 520,937 -0.03(-5.13%)
Mar 25, 2025 0.5785 0.5850 0.5634 0.5656 441,148 +0.01(+1.60%)
Mar 24, 2025 0.5700 0.5700 0.5492 0.5567 448,484 -0.01(-0.98%)
Mar 21, 2025 0.5800 0.5889 0.5452 0.5622 747,874 -0.03(-4.71%)
Mar 20, 2025 0.5550 0.5948 0.5490 0.5900 1,292,326 +0.03(+4.94%)
Mar 19, 2025 0.5453 0.5749 0.5453 0.5622 1,245,856 +0.01(+1.68%)
Mar 18, 2025 0.5679 0.5680 0.5351 0.5529 1,285,519 -0.00(-0.04%)
Mar 17, 2025 0.5385 0.5692 0.5304 0.5531 1,088,219 +0.02(+4.34%)
Mar 14, 2025 0.5500 0.5500 0.5150 0.5301 1,045,195 +0.00(+0.23%)
Mar 13, 2025 0.5200 0.5554 0.5100 0.5289 1,705,356 +0.01(+1.13%)
Mar 12, 2025 0.5096 0.5230 0.4878 0.5230 954,872 +0.03(+5.59%)
Mar 11, 2025 0.4654 0.5025 0.4654 0.4953 907,458 +0.03(+7.30%)
Mar 10, 2025 0.5160 0.5175 0.4520 0.4616 1,274,325 -0.04(-7.74%)
Mar 07, 2025 0.5000 0.5208 0.4854 0.5003 1,194,863 +0.00(+0.06%)
Mar 06, 2025 0.5086 0.5379 0.4951 0.5000 614,769 -0.01(-1.75%)
Mar 05, 2025 0.4785 0.5297 0.4785 0.5089 1,082,996 +0.03(+7.14%)
Mar 04, 2025 0.4700 0.4960 0.4380 0.4750 666,966 +0.01(+1.34%)
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.