USA

Americas Gold and Silver Historical Data - USA

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Americas Gold and Silver Corporation USA Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.02 0.63% 3.20 15:10:05
Open Price Low Price High Price Close Price Previous Close
3.21 3.18 3.29 3.20 3.18
more quote information »

USA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.313.513.183.38423,505-0.11-3.32%
1 Month3.854.403.183.80576,341-0.65-16.88%
3 Months3.434.403.183.70432,200-0.23-6.71%
6 Months4.895.123.183.86533,334-1.69-34.56%
1 Year3.855.121.393.55603,190-0.65-16.88%
3 Years5.505.501.393.57299,998-2.30-41.82%
5 Years0.0856.110.0852.02381,9583.123,664.71%

USA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 3.18 -0.14 -4.22% 3.35 3.35 3.18 548,156
Jan 22 2021 3.32 -0.02 -0.6% 3.30 3.38 3.27 359,979
Jan 22 2021 3.34 0.00 0.0% 3.34 3.34 3.34 0
Jan 21 2021 3.34 -0.12 -3.47% 3.49 3.49 3.32 388,871
Jan 20 2021 3.46 0.11 3.28% 3.40 3.51 3.40 810,851
Jan 19 2021 3.35 0.02 0.6% 3.39 3.39 3.32 310,635
Jan 18 2021 3.33 -0.01 -0.3% 3.31 3.38 3.30 247,188
Jan 18 2021 3.34 0.00 0.0% 3.34 3.34 3.34 0
Jan 15 2021 3.34 -0.22 -6.18% 3.32 3.40 3.26 1,553,856
Jan 14 2021 3.56 -0.01 -0.28% 3.59 3.65 3.53 252,439
Jan 13 2021 3.57 -0.11 -2.99% 3.67 3.68 3.55 182,878
Jan 12 2021 3.68 -0.06 -1.6% 3.77 3.77 3.53 502,924
Jan 11 2021 3.74 -0.10 -2.6% 3.75 3.90 3.73 336,739
Jan 11 2021 3.84 0.00 0.0% 3.84 3.84 3.84 0
Jan 08 2021 3.84 -0.45 -10.49% 4.11 4.15 3.75 1,536,264
Jan 07 2021 4.29 -0.05 -1.15% 4.33 4.35 4.21 448,487
Jan 06 2021 4.34 0.00 0.0% 4.26 4.34 4.18 549,423
Jan 05 2021 4.34 0.01 0.23% 4.40 4.40 4.22 856,938
Jan 04 2021 4.33 0.25 6.13% 4.40 4.40 4.21 852,422
Dec 31 2020 4.08 -0.06 -1.45% 4.14 4.28 4.08 376,563
Dec 30 2020 4.14 0.28 7.25% 3.83 4.15 3.83 528,400
Dec 29 2020 3.86 0.06 1.58% 3.85 3.94 3.79 279,272
Dec 29 2020 3.80 0.00 0.0% 3.80 3.80 3.80 0
See More Historical Prices »
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.

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

P: V: D:20210127 07:19:35