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

Americas Gold and Silver Corporation Common Shares, no par value (TSX:USA)

1.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 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 (%)
Jul 09, 2025 1.250 1.300 1.240 1.250 1,095,585 -0.02(-1.57%)
Jul 08, 2025 1.270 1.280 1.210 1.270 1,207,549 +0.01(+0.79%)
Jul 07, 2025 1.190 1.280 1.160 1.260 1,534,936 +0.07(+5.88%)
Jul 04, 2025 1.200 1.200 1.180 1.190 278,848 +0.01(+0.85%)
Jul 03, 2025 1.190 1.200 1.170 1.180 758,421 +0.03(+2.61%)
Jul 02, 2025 1.130 1.150 1.090 1.150 859,865 +0.05(+4.55%)
Jun 30, 2025 1.100 0 +0.02(+1.85%)
Jun 27, 2025 1.090 1.110 1.050 1.080 1,644,170 -0.05(-4.42%)
Jun 26, 2025 1.050 1.140 1.040 1.130 1,054,108 +0.09(+8.65%)
Jun 25, 2025 1.060 1.060 1.020 1.040 973,774 +0.00(+0.00%)
Jun 24, 2025 1.050 1.050 1.000 1.040 796,276 -0.02(-1.89%)
Jun 23, 2025 1.100 1.130 1.040 1.060 1,732,519 +0.00(+0.00%)
Jun 20, 2025 1.110 1.120 1.060 1.060 1,252,530 -0.04(-3.64%)
Jun 19, 2025 1.120 1.130 1.090 1.100 397,510 -0.02(-1.79%)
Jun 18, 2025 1.160 1.160 1.120 1.120 1,289,640 -0.03(-2.61%)
Jun 17, 2025 1.100 1.160 1.090 1.150 1,451,207 +0.07(+6.48%)
Jun 16, 2025 1.080 1.110 1.080 1.080 589,834 +0.00(+0.00%)
Jun 13, 2025 1.090 1.110 1.060 1.080 441,215 +0.00(+0.00%)
Jun 12, 2025 1.070 1.130 1.070 1.080 678,124 +0.00(+0.00%)
Jun 11, 2025 1.100 1.120 1.070 1.080 922,589 -0.01(-0.92%)
Jun 10, 2025 1.140 1.150 1.070 1.090 1,924,017 -0.05(-4.39%)
Jun 09, 2025 1.150 1.170 1.110 1.140 2,585,228 +0.00(+0.00%)
Jun 06, 2025 1.180 1.190 1.090 1.140 1,995,332 -0.01(-0.87%)
Jun 05, 2025 1.120 1.180 1.100 1.150 3,373,518 +0.06(+5.50%)
Jun 04, 2025 1.050 1.110 1.020 1.090 2,264,462 +0.04(+3.81%)
Jun 03, 2025 0.9200 1.050 0.9200 1.050 4,942,165 +0.17(+19.32%)
Jun 02, 2025 0.8500 0.9100 0.8500 0.8800 2,382,027 +0.04(+4.76%)
May 30, 2025 0.8200 0.8500 0.8100 0.8400 444,150 +0.01(+1.20%)
May 29, 2025 0.8500 0.8600 0.8100 0.8300 1,165,061 -0.01(-1.19%)
May 28, 2025 0.8600 0.8600 0.8200 0.8400 2,088,996 +0.00(+0.00%)
May 27, 2025 0.8900 0.9200 0.8400 0.8400 1,708,585 -0.05(-5.62%)
May 26, 2025 0.8800 0.8900 0.8600 0.8900 1,396,657 +0.01(+1.14%)
May 23, 2025 0.8200 0.8800 0.8200 0.8800 1,532,463 +0.05(+6.02%)
May 22, 2025 0.8300 0.8300 0.8100 0.8300 1,060,810 +0.01(+1.22%)
May 21, 2025 0.8000 0.8400 0.8000 0.8200 1,497,601 +0.03(+3.80%)
May 20, 2025 0.8300 0.8400 0.7800 0.7900 1,525,850 -0.01(-1.25%)
May 16, 2025 0.8000 0 +0.00(+0.00%)
May 15, 2025 0.7600 0.8000 0.7500 0.8000 742,087 +0.03(+3.90%)
May 14, 2025 0.7800 0.7900 0.7500 0.7700 835,086 -0.01(-1.28%)
May 13, 2025 0.8200 0.8500 0.7700 0.7800 1,319,795 -0.05(-6.02%)
May 12, 2025 0.8300 0.8300 0.7800 0.8300 775,504 -0.01(-1.19%)
May 09, 2025 0.8300 0.8500 0.8200 0.8400 917,566 +0.01(+1.20%)
May 08, 2025 0.8400 0.8600 0.8200 0.8300 786,109 -0.02(-2.35%)
May 07, 2025 0.8300 0.8700 0.8300 0.8500 741,368 +0.00(+0.00%)
May 06, 2025 0.8100 0.8600 0.8100 0.8500 574,740 +0.05(+6.25%)
May 05, 2025 0.8000 0.8200 0.8000 0.8000 819,575 +0.01(+1.27%)
May 02, 2025 0.8000 0.8100 0.7600 0.7900 711,337 +0.03(+3.95%)
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.