USA

Americas Gold and Silver Historical Data

Company Name Stock Ticker Symbol Market Type
Americas Gold and Silver Corporation USA Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.67 11:57:29
Open Price Low Price High Price Close Price Prev Close
0.68 0.64 0.68 0.67
more quote information »

USA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.680.690.640.663387965,057-0.01-1.47%
1 Month0.620.750.610.681939197,7930.058.06%
3 Months0.650.750.500.6235713173,3130.023.08%
6 Months0.961.010.500.7071003167,364-0.29-30.21%
1 Year1.061.660.501.02224,438-0.39-36.79%
3 Years3.675.120.502.78382,582-3.00-81.74%
5 Years4.785.740.502.93280,703-4.11-85.98%

USA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 0.67 0.00 0.0% 0.67 0.69 0.64 148,993
Nov 29 2022 0.67 0.02 3.08% 0.64 0.67 0.64 41,385
Nov 28 2022 0.65 0.00 0.0% 0.66 0.67 0.65 34,198
Nov 25 2022 0.65 -0.02 -2.99% 0.66 0.66 0.65 73,342
Nov 25 2022 0.67 0.00 0.0% 0.67 0.67 0.67 0
Nov 24 2022 0.67 0.00 0.0% 0.68 0.68 0.67 27,366
Nov 23 2022 0.67 0.01 1.52% 0.66 0.67 0.64 84,506
Nov 22 2022 0.66 0.02 3.13% 0.63 0.66 0.63 139,710
Nov 21 2022 0.64 -0.02 -3.03% 0.65 0.66 0.63 92,317
Nov 18 2022 0.66 0.01 1.54% 0.65 0.66 0.65 21,606
Nov 17 2022 0.65 -0.01 -1.52% 0.67 0.67 0.65 73,316
Nov 16 2022 0.66 -0.03 -4.35% 0.68 0.68 0.66 19,717
Nov 15 2022 0.69 -0.01 -1.43% 0.70 0.70 0.69 13,447
Nov 14 2022 0.70 -0.02 -2.78% 0.72 0.72 0.67 105,331
Nov 11 2022 0.72 0.00 0.0% 0.73 0.73 0.68 164,036
Nov 10 2022 0.72 -0.02 -2.7% 0.74 0.75 0.72 96,250
Nov 09 2022 0.74 0.01 1.37% 0.74 0.74 0.71 16,466
Nov 08 2022 0.73 0.05 7.35% 0.68 0.75 0.67 240,940
Nov 07 2022 0.68 0.01 1.49% 0.65 0.68 0.65 119,248
Nov 04 2022 0.67 0.05 8.06% 0.62 0.67 0.61 265,449
Nov 03 2022 0.62 0.01 1.64% 0.62 0.63 0.61 10,579
Nov 02 2022 0.61 -0.03 -4.69% 0.64 0.65 0.61 203,273
Nov 01 2022 0.64 0.02 3.23% 0.65 0.65 0.64 24,148
See More Historical Prices ยป
Your Recent History
TSX
USA
Americas G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 17:51:34