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 )

0.4953 +0.0353 (+7.67%)
Official Closing Price Updated: 4:10 PM EDT, Mar 11, 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 (%)
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 1,083,013 +0.03(+7.14%)
Mar 04, 2025 0.4700 0.4960 0.4380 0.4750 666,966 +0.01(+1.34%)
Mar 03, 2025 0.4640 0.4956 0.4601 0.4687 510,445 +0.00(+1.01%)
Feb 28, 2025 0.4600 0.4799 0.4548 0.4640 607,227 -0.00(-0.37%)
Feb 27, 2025 0.5010 0.5010 0.4600 0.4657 656,646 -0.03(-6.84%)
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%)
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.