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

Americas Silver Corp (NY: USAS )

0.3435 +0.0085 (+2.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 31, 2023 0.4100 0.4260 0.3999 0.4080 396,362 +0.01(+2.26%)
Jul 28, 2023 0.3850 0.4079 0.3850 0.3990 264,813 +0.01(+3.77%)
Jul 27, 2023 0.3900 0.4000 0.3845 0.3845 223,804 -0.01(-2.71%)
Jul 26, 2023 0.3951 0.4080 0.3850 0.3952 239,805 -0.00(-0.73%)
Jul 25, 2023 0.4100 0.4098 0.3943 0.3981 204,863 +0.01(+1.27%)
Jul 24, 2023 0.4150 0.4150 0.3930 0.3931 248,199 -0.02(-5.23%)
Jul 21, 2023 0.4030 0.4162 0.3940 0.4148 325,244 +0.00(+0.44%)
Jul 20, 2023 0.4190 0.4250 0.4041 0.4130 386,601 -0.00(-0.48%)
Jul 19, 2023 0.4300 0.4300 0.4069 0.4150 516,771 -0.02(-3.49%)
Jul 18, 2023 0.3900 0.4390 0.3881 0.4300 868,103 +0.04(+10.82%)
Jul 17, 2023 0.3600 0.3886 0.3600 0.3880 492,031 +0.03(+7.78%)
Jul 14, 2023 0.3610 0.3768 0.3550 0.3600 411,377 -0.00(-0.28%)
Jul 13, 2023 0.3800 0.3850 0.3601 0.3610 744,620 -0.01(-2.67%)
Jul 12, 2023 0.3500 0.3824 0.3470 0.3709 1,081,261 +0.01(+3.03%)
Jul 11, 2023 0.3540 0.3600 0.3415 0.3600 307,603 +0.01(+2.86%)
Jul 10, 2023 0.3450 0.3556 0.3400 0.3500 408,130 +0.01(+2.91%)
Jul 07, 2023 0.3598 0.3598 0.3401 0.3401 480,238 -0.01(-1.59%)
Jul 06, 2023 0.3800 0.3805 0.3420 0.3456 599,915 -0.02(-6.47%)
Jul 05, 2023 0.3910 0.3910 0.3550 0.3695 435,164 -0.02(-5.26%)
Jul 03, 2023 0.3600 0.4000 0.3600 0.3900 428,608 +0.04(+10.48%)
Jun 30, 2023 0.3600 0.3668 0.3518 0.3530 474,192 -0.01(-1.92%)
Jun 29, 2023 0.3650 0.3700 0.3491 0.3599 437,152 -0.01(-1.72%)
Jun 28, 2023 0.3693 0.3800 0.3571 0.3662 399,631 -0.00(-1.29%)
Jun 27, 2023 0.3910 0.3910 0.3661 0.3710 282,122 -0.00(-0.27%)
Jun 26, 2023 0.3800 0.3880 0.3700 0.3720 217,643 -0.01(-2.11%)
Jun 23, 2023 0.3900 0.3900 0.3655 0.3800 323,719 +0.01(+2.70%)
Jun 22, 2023 0.4000 0.4000 0.3700 0.3700 316,799 -0.02(-5.13%)
Jun 21, 2023 0.3900 0.4000 0.3800 0.3900 288,806 +0.01(+1.33%)
Jun 20, 2023 0.3900 0.3888 0.3600 0.3849 481,481 +0.01(+2.20%)
Jun 16, 2023 0.4019 0.4030 0.3400 0.3766 2,593,599 -0.01(-3.16%)
Jun 15, 2023 0.3981 0.3999 0.3675 0.3889 864,748 +0.01(+2.34%)
Jun 14, 2023 0.4100 0.4100 0.3800 0.3800 406,866 -0.02(-4.79%)
Jun 13, 2023 0.4000 0.4148 0.3900 0.3991 275,372 -0.00(-0.23%)
Jun 12, 2023 0.4000 0.4169 0.3900 0.4000 359,926 -0.00(-0.12%)
Jun 09, 2023 0.4140 0.4246 0.4000 0.4005 295,053 -0.01(-2.32%)
Jun 08, 2023 0.4200 0.4298 0.4020 0.4100 367,853 -0.00(-0.75%)
Jun 07, 2023 0.4176 0.4291 0.4050 0.4131 159,205 -0.00(-1.08%)
Jun 06, 2023 0.4200 0.4300 0.4121 0.4176 268,278 +0.01(+1.33%)
Jun 05, 2023 0.4300 0.4380 0.4101 0.4121 254,102 -0.03(-5.91%)
Jun 02, 2023 0.4400 0.4469 0.4200 0.4380 192,293 -0.00(-0.52%)
Jun 01, 2023 0.4300 0.4595 0.4200 0.4403 302,248 +0.03(+6.77%)
May 31, 2023 0.4400 0.4400 0.4100 0.4124 174,187 -0.01(-3.40%)
May 30, 2023 0.4226 0.4301 0.4100 0.4269 173,143 +0.01(+2.13%)
May 26, 2023 0.4226 0.4226 0.4100 0.4180 261,974 +0.00(+0.00%)
May 25, 2023 0.4200 0.4300 0.4120 0.4180 303,029 -0.02(-4.98%)
May 24, 2023 0.4300 0.4448 0.4264 0.4399 160,079 +0.01(+2.30%)
May 23, 2023 0.4300 0.4499 0.4300 0.4300 185,317 +0.00(+0.00%)
May 22, 2023 0.4635 0.4635 0.4204 0.4300 105,945 -0.02(-5.08%)
May 19, 2023 0.4445 0.4549 0.4410 0.4530 103,064 +0.01(+1.66%)
May 18, 2023 0.4500 0.4540 0.4315 0.4456 125,630 -0.00(-0.16%)
May 17, 2023 0.4550 0.4673 0.4360 0.4463 205,620 -0.01(-1.48%)
May 16, 2023 0.4800 0.4900 0.4427 0.4530 415,620 -0.03(-5.62%)
May 15, 2023 0.5000 0.5095 0.4660 0.4800 401,214 -0.03(-5.27%)
May 12, 2023 0.5190 0.5200 0.4900 0.5067 210,480 +0.01(+2.36%)
May 11, 2023 0.5200 0.5295 0.4950 0.4950 334,908 -0.04(-6.60%)
May 10, 2023 0.5400 0.5550 0.5101 0.5300 208,442 -0.02(-3.64%)
May 09, 2023 0.5400 0.5500 0.5301 0.5500 105,189 +0.01(+1.85%)
May 08, 2023 0.5307 0.5550 0.5307 0.5400 151,037 -0.00(-0.13%)
May 05, 2023 0.5300 0.5501 0.5100 0.5407 368,354 -0.00(-0.24%)
May 04, 2023 0.5500 0.5567 0.5302 0.5420 470,108 +0.00(+0.37%)
May 03, 2023 0.5400 0.5460 0.5173 0.5400 452,526 +0.00(+0.43%)
May 02, 2023 0.5000 0.5377 0.5000 0.5377 379,817 +0.04(+7.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.