Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Americas Gold and Silver Corporation (USA)
Americas Gold and Silver Corporation (USA) Historical

USA Americas Gold and Silver Corporation

0.42

0.01 (2.44%)

Sep 25 2024 - Closed

Delayed by 15 minutes

USA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 25 2024	0.42	0.01	2.44%	0.405	0.43	0.40	189,711
Sep 24 2024	0.41	0.035	9.33%	0.375	0.415	0.375	185,796
Sep 23 2024	0.375	-0.01	-2.60%	0.385	0.385	0.37	51,201
Sep 20 2024	0.385	0.01	2.67%	0.385	0.39	0.38	467,463
Sep 19 2024	0.375	0.005	1.35%	0.37	0.385	0.365	767,843
Sep 18 2024	0.37	0.02	5.71%	0.35	0.38	0.35	209,954
Sep 17 2024	0.35	-0.025	-6.67%	0.37	0.38	0.35	193,502
Sep 16 2024	0.375	0.00	0.00%	0.39	0.39	0.365	21,524
Sep 13 2024	0.375	0.005	1.35%	0.38	0.39	0.375	135,942
Sep 12 2024	0.37	0.02	5.71%	0.35	0.38	0.35	618,778
Sep 11 2024	0.35	0.015	4.48%	0.335	0.355	0.335	104,003
Sep 10 2024	0.335	0.005	1.52%	0.335	0.335	0.33	142,050
Sep 09 2024	0.33	0.01	3.13%	0.33	0.33	0.33	17,316
Sep 06 2024	0.32	-0.01	-3.03%	0.335	0.335	0.315	89,805
Sep 05 2024	0.33	0.005	1.54%	0.32	0.335	0.32	187,293
Sep 04 2024	0.325	0.02	6.56%	0.32	0.33	0.31	109,640
Sep 03 2024	0.305	-0.025	-7.58%	0.325	0.325	0.305	204,789
Aug 30 2024	0.33	0.00	0.00%	0.335	0.335	0.325	134,287
Aug 29 2024	0.33	-0.01	-2.94%	0.33	0.335	0.33	20,400
Aug 28 2024	0.34	-0.01	-2.86%	0.35	0.35	0.33	118,573
Aug 27 2024	0.35	-0.01	-2.78%	0.355	0.355	0.345	148,055
Aug 26 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0
Aug 23 2024	0.36	0.005	1.41%	0.36	0.385	0.35	190,200
Aug 22 2024	0.355	-0.02	-5.33%	0.38	0.38	0.35	69,840
Aug 21 2024	0.375	0.005	1.35%	0.38	0.385	0.37	172,524
Aug 20 2024	0.37	-0.005	-1.33%	0.37	0.39	0.36	179,236
Aug 19 2024	0.375	0.025	7.14%	0.345	0.375	0.345	350,070
Aug 16 2024	0.35	0.02	6.06%	0.34	0.355	0.335	218,599
Aug 15 2024	0.33	0.02	6.45%	0.305	0.33	0.305	139,227
Aug 14 2024	0.31	-0.01	-3.13%	0.33	0.33	0.305	90,000
Aug 13 2024	0.32	0.01	3.23%	0.33	0.33	0.32	16,200
Aug 12 2024	0.31	0.015	5.08%	0.305	0.315	0.305	29,294
Aug 09 2024	0.295	0.00	0.00%	0.295	0.30	0.295	236,531
Aug 08 2024	0.295	0.00	0.00%	0.29	0.30	0.29	40,000
Aug 07 2024	0.295	0.00	0.00%	0.315	0.315	0.29	53,888
Aug 06 2024	0.295	-0.02	-6.35%	0.31	0.31	0.29	272,308
Aug 02 2024	0.315	-0.015	-4.55%	0.335	0.335	0.31	271,859
Aug 01 2024	0.33	-0.01	-2.94%	0.34	0.34	0.33	30,534
Jul 31 2024	0.34	0.01	3.03%	0.335	0.345	0.33	83,088
Jul 30 2024	0.33	0.00	0.00%	0.33	0.335	0.33	39,000
Jul 29 2024	0.33	-0.01	-2.94%	0.34	0.34	0.33	2,000
Jul 26 2024	0.34	0.00	0.00%	0.34	0.34	0.335	37,800
Jul 25 2024	0.34	-0.005	-1.45%	0.335	0.345	0.33	146,234
Jul 24 2024	0.345	0.00	0.00%	0.345	0.35	0.345	45,350
Jul 23 2024	0.345	0.005	1.47%	0.34	0.345	0.34	55,500
Jul 22 2024	0.34	0.00	0.00%	0.33	0.34	0.325	298,976
Jul 19 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0
Jul 18 2024	0.34	-0.01	-2.86%	0.365	0.37	0.34	277,594
Jul 17 2024	0.35	-0.04	-10.26%	0.395	0.395	0.35	997,370
Jul 16 2024	0.39	0.02	5.41%	0.375	0.395	0.375	228,133
Jul 15 2024	0.37	0.005	1.37%	0.36	0.385	0.36	124,650
Jul 12 2024	0.365	-0.005	-1.35%	0.38	0.38	0.36	203,712
Jul 11 2024	0.37	0.045	13.85%	0.34	0.38	0.34	262,590
Jul 10 2024	0.325	-0.015	-4.41%	0.335	0.34	0.32	409,150
Jul 09 2024	0.34	0.01	3.03%	0.335	0.34	0.33	29,800
Jul 08 2024	0.33	-0.015	-4.35%	0.345	0.345	0.325	68,839
Jul 05 2024	0.345	0.01	2.99%	0.34	0.355	0.34	120,626
Jul 04 2024	0.335	-0.005	-1.47%	0.335	0.345	0.335	34,070
Jul 03 2024	0.34	0.015	4.62%	0.335	0.34	0.335	71,401
Jul 02 2024	0.325	-0.015	-4.41%	0.34	0.34	0.325	13,149
Jun 28 2024	0.34	0.035	11.48%	0.315	0.34	0.315	140,383

Americas Gold and Silver

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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