Americas Gold and Silver Historical Data - USA

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
US$104.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
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 Low Price High Price Open Price Close Price Last Trade
0.00 0.0% 3.37 0.00 0.00 0.00 3.37 06:30:02
more quote information »

USA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.533.733.203.47854,512-0.16-4.53%
1 Month3.074.002.893.42887,4370.309.77%
3 Months1.994.001.392.91683,3691.3869.35%
6 Months3.694.491.393.23525,642-0.32-8.67%
1 Year2.525.191.393.50426,2150.8533.73%
3 Years3.956.111.393.50184,149-0.58-14.68%
5 Years0.0856.110.0851.56349,8483.293,864.71%

USA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 3.37 -0.08 -2.32% 3.38 3.42 3.20 799,500
Jun 02 2020 3.45 -0.22 -5.99% 3.66 3.73 3.39 1,010,695
Jun 01 2020 3.67 0.27 7.94% 3.46 3.72 3.43 925,149
May 29 2020 3.40 -0.04 -1.16% 3.53 3.54 3.38 814,374
May 28 2020 3.44 0.01 0.29% 3.53 3.62 3.31 722,840
May 27 2020 3.43 0.15 4.57% 3.19 3.47 3.13 960,967
May 26 2020 3.28 -0.22 -6.29% 3.55 3.59 3.24 708,254
May 25 2020 3.50 -0.06 -1.69% 3.52 3.55 3.37 311,938
May 22 2020 3.56 -0.12 -3.26% 3.68 3.85 3.55 850,623
May 21 2020 3.68 -0.14 -3.66% 3.79 3.81 3.50 766,327
May 20 2020 3.82 -0.16 -4.02% 3.97 3.97 3.74 915,329
May 19 2020 3.98 0.61 18.1% 3.70 4.00 3.58 1,574,286
May 15 2020 3.37 0.36 11.96% 3.25 3.46 3.15 1,443,320
May 14 2020 3.01 0.06 2.03% 2.93 3.10 2.90 1,429,876
May 13 2020 2.95 -0.11 -3.59% 3.10 3.19 2.89 838,213
May 12 2020 3.06 -0.02 -0.65% 3.24 3.24 3.04 792,236
May 11 2020 3.08 -0.20 -6.1% 3.31 3.35 3.07 534,423
May 08 2020 3.28 -0.02 -0.61% 3.32 3.43 3.21 493,063
May 07 2020 3.30 0.26 8.55% 3.07 3.35 3.04 969,881
May 06 2020 3.04 0.04 1.33% 2.95 3.05 2.90 637,103
May 05 2020 3.00 0.10 3.45% 2.85 3.08 2.85 1,500,134
May 04 2020 2.90 -0.23 -7.35% 3.13 3.13 2.88 1,082,758
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:20200604 12:10:24