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)

1.140 -0.010 (-0.87%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 6, 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 (%)
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%)
May 01, 2025 0.8400 0.8400 0.7600 0.7600 2,169,730 -0.09(-10.59%)
Apr 30, 2025 0.8700 0.8900 0.8300 0.8500 13,985,379 -0.03(-3.41%)
Apr 29, 2025 0.8800 0.9100 0.8600 0.8800 1,676,346 +0.00(+0.00%)
Apr 28, 2025 0.8500 0.8800 0.8300 0.8800 1,381,625 +0.03(+3.53%)
Apr 25, 2025 0.8100 0.8600 0.8000 0.8500 379,013 -0.01(-1.16%)
Apr 24, 2025 0.8800 0.8900 0.8300 0.8600 4,577,162 -0.03(-3.37%)
Apr 23, 2025 0.8500 0.8900 0.8200 0.8900 1,527,987 +0.02(+2.30%)
Apr 22, 2025 0.8900 0.9000 0.8300 0.8700 1,861,852 +0.00(+0.00%)
Apr 21, 2025 0.8900 0.8900 0.8200 0.8700 440,393 +0.03(+3.57%)
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 +0.01(+1.67%)
Apr 04, 2025 0.6500 0.6700 0.5800 0.6000 1,023,204 -0.10(-14.29%)
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%)
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.