S&P TSX Capped Composite...

US Dollar vs CAD

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

0.375

0.01 (2.74%)

Apr 26 2024 - Closed

Delayed by 15 minutes

USA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.365	0.00	0.00%	0.365	0.365	0.365	0
Apr 25 2024	0.365	0.015	4.29%	0.355	0.365	0.355	88,950
Apr 24 2024	0.35	-0.015	-4.11%	0.36	0.365	0.35	40,000
Apr 23 2024	0.365	0.005	1.39%	0.37	0.385	0.365	84,500
Apr 22 2024	0.36	-0.015	-4.00%	0.365	0.365	0.345	190,479
Apr 19 2024	0.375	0.02	5.63%	0.355	0.39	0.35	177,411
Apr 18 2024	0.355	-0.005	-1.39%	0.37	0.37	0.35	136,503
Apr 17 2024	0.36	-0.005	-1.37%	0.38	0.38	0.36	152,885
Apr 16 2024	0.365	-0.005	-1.35%	0.37	0.38	0.36	114,270
Apr 15 2024	0.37	0.00	0.00%	0.385	0.39	0.355	209,511
Apr 12 2024	0.37	-0.015	-3.90%	0.405	0.425	0.37	682,957
Apr 11 2024	0.385	-0.01	-2.53%	0.40	0.40	0.385	265,950
Apr 10 2024	0.395	0.02	5.33%	0.375	0.405	0.37	777,107
Apr 09 2024	0.375	0.02	5.63%	0.36	0.39	0.36	549,435
Apr 08 2024	0.355	0.015	4.41%	0.35	0.36	0.335	1,282,041
Apr 05 2024	0.34	0.02	6.25%	0.33	0.35	0.32	842,457
Apr 04 2024	0.32	-0.01	-3.03%	0.34	0.34	0.32	599,640
Apr 03 2024	0.33	0.03	10.00%	0.305	0.335	0.305	2,388,047
Apr 02 2024	0.30	0.01	3.45%	0.295	0.305	0.295	886,983
Apr 01 2024	0.29	-0.005	-1.69%	0.295	0.295	0.29	136,747
Mar 28 2024	0.295	0.01	3.51%	0.29	0.295	0.285	441,600
Mar 27 2024	0.285	0.005	1.79%	0.285	0.285	0.28	267,047
Mar 26 2024	0.28	0.00	0.00%	0.285	0.285	0.275	222,277
Mar 25 2024	0.28	-0.005	-1.75%	0.29	0.29	0.28	377,677
Mar 22 2024	0.285	0.00	0.00%	0.285	0.285	0.28	337,237
Mar 21 2024	0.285	-0.01	-3.39%	0.295	0.295	0.28	586,543
Mar 20 2024	0.295	-0.02	-6.35%	0.30	0.30	0.28	1,208,466
Mar 19 2024	0.315	0.01	3.28%	0.31	0.315	0.305	172,180
Mar 18 2024	0.305	0.005	1.67%	0.30	0.315	0.295	209,985
Mar 15 2024	0.30	0.01	3.45%	0.29	0.30	0.275	538,613
Mar 14 2024	0.29	-0.005	-1.69%	0.31	0.31	0.285	197,481
Mar 13 2024	0.295	-0.01	-3.28%	0.31	0.32	0.295	196,942
Mar 12 2024	0.305	-0.015	-4.69%	0.33	0.33	0.305	125,593
Mar 11 2024	0.32	-0.045	-12.33%	0.36	0.36	0.315	166,414
Mar 08 2024	0.365	0.04	12.31%	0.325	0.37	0.325	94,872
Mar 07 2024	0.325	-0.005	-1.52%	0.335	0.335	0.32	75,233
Mar 06 2024	0.33	0.01	3.13%	0.325	0.33	0.325	67,552
Mar 05 2024	0.32	0.005	1.59%	0.315	0.33	0.31	329,028
Mar 04 2024	0.315	0.025	8.62%	0.305	0.315	0.305	130,148
Mar 01 2024	0.29	0.005	1.75%	0.285	0.30	0.285	85,152
Feb 29 2024	0.285	0.01	3.64%	0.28	0.285	0.275	27,584
Feb 28 2024	0.275	-0.005	-1.79%	0.28	0.28	0.275	16,400
Feb 27 2024	0.28	0.00	0.00%	0.285	0.29	0.275	86,675
Feb 26 2024	0.28	-0.005	-1.75%	0.29	0.29	0.28	87,200
Feb 23 2024	0.285	0.01	3.64%	0.275	0.285	0.275	56,027
Feb 22 2024	0.275	-0.01	-3.51%	0.285	0.29	0.275	96,428
Feb 21 2024	0.285	-0.01	-3.39%	0.295	0.295	0.285	27,870
Feb 20 2024	0.295	-0.015	-4.84%	0.295	0.30	0.29	129,249
Feb 16 2024	0.31	0.00	0.00%	0.31	0.31	0.305	81,087
Feb 15 2024	0.31	0.01	3.33%	0.285	0.32	0.285	167,549
Feb 14 2024	0.30	0.02	7.14%	0.285	0.30	0.285	84,597
Feb 13 2024	0.28	-0.015	-5.08%	0.29	0.29	0.28	208,732
Feb 12 2024	0.295	0.00	0.00%	0.29	0.295	0.29	150,178
Feb 09 2024	0.295	0.00	0.00%	0.30	0.30	0.295	48,777
Feb 08 2024	0.295	-0.01	-3.28%	0.29	0.295	0.29	38,676
Feb 07 2024	0.305	0.00	0.00%	0.305	0.305	0.305	0
Feb 06 2024	0.305	0.01	3.39%	0.30	0.305	0.295	30,684
Feb 05 2024	0.295	-0.01	-3.28%	0.305	0.305	0.29	26,300
Feb 02 2024	0.305	-0.015	-4.69%	0.31	0.31	0.305	69,144
Feb 01 2024	0.32	0.015	4.92%	0.305	0.32	0.305	9,399
Jan 31 2024	0.305	-0.01	-3.17%	0.315	0.325	0.30	74,740
Jan 30 2024	0.315	0.005	1.61%	0.30	0.325	0.30	272,760
Jan 29 2024	0.31	0.01	3.33%	0.295	0.31	0.295	77,304

Americas Gold and Silver

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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