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 (TSX:USA)

0.8400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 0.8400 0 -0.03(-3.45%)
Apr 16, 2025 0.8300 0.8900 0.8300 0.8700 1,856,653 +0.05(+6.10%)
Apr 15, 2025 0.8100 0.8500 0.7800 0.8200 1,312,506 +0.02(+2.50%)
Apr 14, 2025 0.7500 0.8100 0.7400 0.8000 1,137,773 +0.06(+8.11%)
Apr 11, 2025 0.7300 0.7700 0.7200 0.7400 730,757 +0.03(+4.23%)
Apr 10, 2025 0.6900 0.7100 0.6700 0.7100 504,856 +0.03(+4.41%)
Apr 09, 2025 0.6200 0.6900 0.6000 0.6800 2,079,519 +0.08(+13.33%)
Apr 08, 2025 0.6300 0.6500 0.5900 0.6000 836,104 -0.01(-1.64%)
Apr 07, 2025 0.5800 0.6800 0.5600 0.6100 1,054,344 +0.02(+3.39%)
Apr 04, 2025 0.6500 0.6700 0.5800 0.5900 1,086,167 -0.11(-15.71%)
Apr 03, 2025 0.6700 0.7200 0.6500 0.7000 834,107 -0.01(-1.41%)
Apr 02, 2025 0.7000 0.7200 0.7000 0.7100 370,626 -0.01(-1.39%)
Apr 01, 2025 0.7700 0.7700 0.7000 0.7200 1,013,901 -0.05(-6.49%)
Mar 31, 2025 0.7900 0.7900 0.7400 0.7700 920,328 -0.01(-1.28%)
Mar 28, 2025 0.7900 0.8000 0.7700 0.7800 666,507 -0.01(-1.27%)
Mar 27, 2025 0.7800 0.8200 0.7600 0.7900 563,660 +0.02(+2.60%)
Mar 26, 2025 0.8100 0.8100 0.7600 0.7700 692,101 -0.05(-6.10%)
Mar 25, 2025 0.8200 0.8300 0.8000 0.8200 336,385 +0.01(+1.23%)
Mar 24, 2025 0.8200 0.8200 0.7800 0.8100 870,661 -0.01(-1.22%)
Mar 21, 2025 0.8300 0.8300 0.7800 0.8200 569,675 -0.02(-2.38%)
Mar 20, 2025 0.8000 0.8500 0.7900 0.8400 1,579,661 +0.01(+1.20%)
Mar 19, 2025 0.8000 0.8300 0.8000 0.8300 1,786,771 +0.03(+3.75%)
Mar 18, 2025 0.8000 0.8200 0.7600 0.8000 2,218,574 +0.02(+2.56%)
Mar 17, 2025 0.7600 0.8000 0.7600 0.7800 588,930 +0.02(+2.63%)
Mar 14, 2025 0.7900 0.7900 0.7400 0.7600 976,950 +0.00(+0.00%)
Mar 13, 2025 0.7400 0.7900 0.7400 0.7600 1,725,125 +0.02(+2.70%)
Mar 12, 2025 0.7100 0.7500 0.7000 0.7400 611,202 +0.03(+4.23%)
Mar 11, 2025 0.6900 0.7200 0.6700 0.7100 386,357 +0.03(+4.41%)
Mar 10, 2025 0.7400 0.7400 0.6600 0.6800 631,751 -0.03(-4.23%)
Mar 07, 2025 0.7300 0.7400 0.7000 0.7100 535,626 -0.01(-1.39%)
Mar 06, 2025 0.7300 0.7700 0.7000 0.7200 629,354 -0.03(-4.00%)
Mar 05, 2025 0.7000 0.7600 0.7000 0.7500 990,722 +0.04(+5.63%)
Mar 04, 2025 0.7000 0.7200 0.6400 0.7100 564,650 +0.01(+1.43%)
Mar 03, 2025 0.6800 0.7100 0.6700 0.7000 852,799 +0.02(+2.94%)
Feb 28, 2025 0.6600 0.6900 0.6500 0.6800 201,975 +0.02(+3.03%)
Feb 27, 2025 0.7000 0.7100 0.6600 0.6600 429,833 -0.05(-7.04%)
Feb 26, 2025 0.6900 0.7200 0.6900 0.7100 149,250 +0.01(+1.43%)
Feb 25, 2025 0.7100 0.7100 0.6700 0.7000 475,950 -0.01(-1.41%)
Feb 24, 2025 0.7500 0.7500 0.7100 0.7100 481,950 -0.04(-5.33%)
Feb 21, 2025 0.8000 0.8000 0.7400 0.7500 941,503 -0.07(-8.54%)
Feb 20, 2025 0.7900 0.8300 0.7900 0.8200 961,538 +0.03(+3.80%)
Feb 19, 2025 0.8100 0.8100 0.7800 0.7900 619,187 -0.01(-1.25%)
Feb 18, 2025 0.7700 0.8300 0.7700 0.8000 846,386 +0.03(+3.90%)
Feb 14, 2025 0.7700 0 -0.03(-3.75%)
Feb 13, 2025 0.7800 0.8000 0.7800 0.8000 305,471 +0.02(+2.56%)
Feb 12, 2025 0.7700 0.8300 0.7600 0.7800 723,089 +0.00(+0.00%)
Feb 11, 2025 0.8000 0.8100 0.7700 0.7800 426,473 -0.01(-1.27%)
Feb 10, 2025 0.8200 0.8200 0.7900 0.7900 833,394 +0.00(+0.00%)
Feb 07, 2025 0.7700 0.8200 0.7700 0.7900 1,714,508 +0.01(+1.28%)
Feb 06, 2025 0.7800 0.8000 0.7700 0.7800 1,330,847 -0.01(-1.27%)
Feb 05, 2025 0.7300 0.8000 0.7300 0.7900 3,191,907 +0.05(+6.76%)
Feb 04, 2025 0.7400 0.7500 0.7100 0.7400 3,209,952 +0.00(+0.00%)
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.