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

Americas Silver Corp (TSX: USA )

0.3900 +0.0200 (+5.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 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 16, 2024 0.3750 0.3950 0.3750 0.3900 228,133 +0.02(+5.41%)
Jul 15, 2024 0.3600 0.3850 0.3600 0.3700 124,650 +0.01(+1.37%)
Jul 12, 2024 0.3800 0.3800 0.3600 0.3650 203,712 -0.01(-1.35%)
Jul 11, 2024 0.3400 0.3800 0.3400 0.3700 262,590 +0.04(+13.85%)
Jul 10, 2024 0.3350 0.3400 0.3200 0.3250 409,150 -0.02(-4.41%)
Jul 09, 2024 0.3350 0.3400 0.3300 0.3400 29,800 +0.01(+3.03%)
Jul 08, 2024 0.3450 0.3450 0.3250 0.3300 68,839 -0.01(-4.35%)
Jul 05, 2024 0.3400 0.3550 0.3400 0.3450 120,626 +0.01(+2.99%)
Jul 04, 2024 0.3350 0.3450 0.3350 0.3350 34,070 -0.01(-1.47%)
Jul 03, 2024 0.3350 0.3400 0.3350 0.3400 71,401 +0.02(+4.62%)
Jul 02, 2024 0.3400 0.3400 0.3250 0.3250 13,149 -0.02(-4.41%)
Jun 28, 2024 0.3400 0 +0.04(+11.48%)
Jun 27, 2024 0.3300 0.3350 0.3000 0.3050 413,032 -0.03(-8.96%)
Jun 26, 2024 0.3450 0.3450 0.3300 0.3350 100,030 -0.01(-2.90%)
Jun 25, 2024 0.3650 0.3650 0.3450 0.3450 144,059 -0.03(-6.76%)
Jun 24, 2024 0.3800 0.3800 0.3700 0.3700 56,870 -0.01(-1.33%)
Jun 21, 2024 0.3800 0.3900 0.3650 0.3750 213,976 -0.02(-3.85%)
Jun 20, 2024 0.3750 0.3900 0.3700 0.3900 135,110 +0.02(+5.41%)
Jun 19, 2024 0.3700 0.3700 0.3700 0.3700 8,500 +0.01(+1.37%)
Jun 18, 2024 0.3650 0.3700 0.3650 0.3650 26,774 +0.00(+0.00%)
Jun 17, 2024 0.3650 0.3700 0.3600 0.3650 49,163 -0.01(-1.35%)
Jun 14, 2024 0.3800 0.3800 0.3700 0.3700 31,700 +0.00(+0.00%)
Jun 13, 2024 0.4000 0.4000 0.3600 0.3700 92,850 -0.03(-6.33%)
Jun 12, 2024 0.3900 0.3950 0.3850 0.3950 19,301 +0.02(+3.95%)
Jun 11, 2024 0.3900 0.3900 0.3750 0.3800 59,244 -0.02(-3.80%)
Jun 10, 2024 0.4100 0.4100 0.3850 0.3950 80,674 -0.01(-3.66%)
Jun 07, 2024 0.4350 0.4350 0.3900 0.4100 425,328 -0.03(-6.82%)
Jun 06, 2024 0.4400 0.4550 0.4400 0.4400 55,500 +0.01(+1.15%)
Jun 05, 2024 0.4250 0.4350 0.4150 0.4350 82,100 +0.01(+1.16%)
Jun 04, 2024 0.4600 0.4600 0.4200 0.4300 118,293 -0.02(-4.44%)
Jun 03, 2024 0.4600 0.4600 0.4400 0.4500 165,498 -0.02(-4.26%)
May 31, 2024 0.4550 0.4800 0.4550 0.4700 137,682 +0.02(+4.44%)
May 30, 2024 0.4400 0.4650 0.4350 0.4500 117,088 +0.01(+2.27%)
May 29, 2024 0.4550 0.4550 0.4200 0.4400 131,700 -0.02(-3.30%)
May 28, 2024 0.4700 0.4700 0.4450 0.4550 150,228 -0.01(-1.09%)
May 27, 2024 0.4450 0.4700 0.4450 0.4600 70,276 +0.02(+3.37%)
May 24, 2024 0.4250 0.4450 0.4150 0.4450 213,448 +0.03(+5.95%)
May 23, 2024 0.4300 0.4300 0.4000 0.4200 296,230 -0.01(-1.18%)
May 22, 2024 0.4800 0.4800 0.4250 0.4250 360,239 -0.04(-9.57%)
May 21, 2024 0.4250 0.4900 0.4250 0.4700 611,220 +0.06(+14.63%)
May 17, 2024 0.4100 0 -0.03(-6.82%)
May 16, 2024 0.4300 0.4450 0.4000 0.4400 548,175 -0.01(-1.12%)
May 15, 2024 0.4100 0.4600 0.3950 0.4450 436,454 +0.04(+9.88%)
May 14, 2024 0.4000 0.4100 0.3950 0.4050 204,043 +0.01(+2.53%)
May 13, 2024 0.3950 0.4000 0.3900 0.3950 54,590 +0.01(+1.28%)
May 10, 2024 0.3950 0.4150 0.3850 0.3900 363,388 -0.01(-1.27%)
May 09, 2024 0.3600 0.3950 0.3500 0.3950 219,608 +0.04(+11.27%)
May 08, 2024 0.3650 0.3650 0.3500 0.3550 118,349 +0.00(+0.00%)
May 07, 2024 0.3600 0.3750 0.3500 0.3550 328,128 +0.00(+0.00%)
May 06, 2024 0.3500 0.3600 0.3500 0.3550 49,463 +0.01(+4.41%)
May 03, 2024 0.3550 0.3550 0.3400 0.3400 127,885 -0.01(-2.86%)
May 02, 2024 0.3500 0.3500 0.3450 0.3500 13,760 +0.00(+0.00%)
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.