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 )

0.7700 -0.0300 (-3.75%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.8100 0.8400 0.7700 0.7700 1,417,091 -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%)
Feb 03, 2025 0.7300 0.7500 0.7200 0.7400 513,238 -0.01(-1.33%)
Jan 31, 2025 0.7700 0.7700 0.7400 0.7500 219,328 +0.00(+0.00%)
Jan 30, 2025 0.7600 0.7800 0.7300 0.7500 1,348,358 -0.01(-1.32%)
Jan 29, 2025 0.7400 0.7600 0.7200 0.7600 2,082,290 +0.02(+2.70%)
Jan 28, 2025 0.7100 0.7500 0.7000 0.7400 775,324 +0.03(+4.23%)
Jan 27, 2025 0.7500 0.7500 0.7100 0.7100 437,875 -0.04(-5.33%)
Jan 24, 2025 0.7400 0.7700 0.7400 0.7500 460,116 +0.01(+1.35%)
Jan 23, 2025 0.7000 0.7400 0.6900 0.7400 2,610,191 +0.04(+5.71%)
Jan 22, 2025 0.7000 0.7000 0.6900 0.7000 392,461 -0.02(-2.78%)
Jan 21, 2025 0.7200 0.7400 0.7000 0.7200 430,325 +0.02(+2.86%)
Jan 20, 2025 0.7300 0.7300 0.6800 0.7000 140,736 -0.02(-2.78%)
Jan 17, 2025 0.6900 0.7400 0.6700 0.7200 504,285 +0.03(+4.35%)
Jan 16, 2025 0.6800 0.6900 0.6600 0.6900 401,672 +0.03(+4.55%)
Jan 15, 2025 0.6400 0.6600 0.6300 0.6600 205,046 +0.01(+1.54%)
Jan 14, 2025 0.6400 0.6600 0.6400 0.6500 196,304 +0.03(+4.84%)
Jan 13, 2025 0.6500 0.6500 0.6100 0.6200 227,816 -0.05(-7.46%)
Jan 10, 2025 0.6800 0.6800 0.6300 0.6700 601,936 +0.00(+0.00%)
Jan 09, 2025 0.6300 0.6700 0.6300 0.6700 407,347 +0.05(+8.06%)
Jan 08, 2025 0.5800 0.6300 0.5800 0.6200 1,393,660 +0.02(+3.33%)
Jan 07, 2025 0.5800 0.6200 0.5600 0.6000 475,222 +0.01(+1.69%)
Jan 06, 2025 0.5800 0.5900 0.5700 0.5900 215,071 +0.01(+1.72%)
Jan 03, 2025 0.5900 0.5900 0.5600 0.5800 114,899 +0.02(+3.57%)
Jan 02, 2025 0.5600 0.5900 0.5600 0.5600 443,490 +0.00(+0.00%)
Dec 31, 2024 0.5600 0 +0.02(+3.70%)
Dec 30, 2024 0.5200 0.5400 0.5000 0.5400 229,725 +0.00(+0.00%)
Dec 27, 2024 0.5500 0.5500 0.5300 0.5400 493,167 -0.01(-1.82%)
Dec 24, 2024 0.5500 0 +0.00(+0.00%)
Dec 23, 2024 0.5800 0.5800 0.5500 0.5500 129,763 -0.02(-3.51%)
Dec 20, 2024 0.5300 0.5800 0.5200 0.5700 466,191 +0.03(+5.56%)
Dec 19, 2024 0.5100 0.5400 0.5000 0.5400 158,386 +0.02(+3.85%)
Dec 18, 2024 0.5500 0.5500 0.5200 0.5200 243,808 -0.03(-5.45%)
Dec 17, 2024 0.5500 0.5500 0.5400 0.5500 136,502 -0.01(-1.79%)
Dec 16, 2024 0.5600 0.5700 0.5500 0.5600 297,138 -0.01(-1.75%)
Dec 13, 2024 0.5800 0.5800 0.5500 0.5700 517,819 +0.00(+0.00%)
Dec 12, 2024 0.5700 0.5800 0.5600 0.5700 398,215 -0.02(-3.39%)
Dec 11, 2024 0.5900 0.6000 0.5700 0.5900 441,910 +0.00(+0.00%)
Dec 10, 2024 0.5800 0.6000 0.5800 0.5900 177,020 +0.01(+1.72%)
Dec 09, 2024 0.5800 0.6200 0.5800 0.5800 655,304 +0.02(+3.57%)
Dec 06, 2024 0.5700 0.5700 0.5500 0.5600 341,723 -0.01(-1.75%)
Dec 05, 2024 0.5700 0.5800 0.5700 0.5700 285,864 -0.01(-1.72%)
Dec 04, 2024 0.5800 0.5900 0.5700 0.5800 128,107 +0.00(+0.00%)
Dec 03, 2024 0.5700 0.6100 0.5700 0.5800 673,468 +0.03(+5.45%)
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.