Americas Gold and Silver Corporation USAS
AMEX · United States · Non-Energy Minerals
$4.42+0.05 (+1.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.42 | +1.38% | $4.37 | $4.44 | $4.34 | 1.24M |
| 2026-09-30 | $4.36 | -3.11% | $4.54 | $4.60 | $4.36 | 3.33M |
| 2026-09-29 | $4.50 | 0.00% | $4.54 | $4.57 | $4.37 | 2.95M |
| 2026-09-28 | $4.50 | -6.83% | $4.50 | $4.60 | $4.44 | 4.09M |
| 2026-09-25 | $4.83 | +3.21% | $4.77 | $4.88 | $4.66 | 6.48M |
| 2026-09-24 | $4.68 | -3.51% | $4.76 | $4.79 | $4.61 | 2.90M |
| 2026-09-23 | $4.85 | -7.79% | $5.10 | $5.10 | $4.78 | 4.24M |
| 2026-09-22 | $5.26 | +4.78% | $5.04 | $5.32 | $5.02 | 2.97M |
| 2026-09-21 | $5.02 | -3.09% | $5.16 | $5.21 | $4.95 | 3.09M |
| 2026-09-18 | $5.18 | +2.37% | $5.16 | $5.28 | $5.00 | 4.85M |
| 2026-09-17 | $5.06 | +10.48% | $4.78 | $5.09 | $4.76 | 4.61M |
| 2026-09-16 | $4.58 | -2.35% | $4.78 | $4.79 | $4.50 | 5.03M |
| 2026-09-15 | $4.69 | -2.49% | $4.80 | $4.85 | $4.62 | 2.56M |
| 2026-09-14 | $4.81 | -4.75% | $4.89 | $4.90 | $4.67 | 4.14M |
| 2026-09-11 | $5.05 | -0.79% | $5.21 | $5.27 | $5.01 | 3.05M |
| 2026-09-10 | $5.09 | -4.50% | $5.08 | $5.27 | $5.04 | 3.22M |
| 2026-09-09 | $5.33 | +2.50% | $5.30 | $5.49 | $5.27 | 3.92M |
| 2026-09-08 | $5.20 | -2.99% | $5.35 | $5.48 | $5.16 | 3.98M |
| 2026-09-04 | $5.36 | -3.25% | $5.39 | $5.51 | $5.36 | 2.98M |
| 2026-09-03 | $5.54 | +2.03% | $5.65 | $5.68 | $5.41 | 4.64M |
| 2026-09-02 | $5.43 | +7.52% | $5.19 | $5.49 | $5.19 | 3.71M |
| 2026-09-01 | $5.05 | -5.96% | $5.10 | $5.31 | $5.03 | 4.29M |
| 2026-08-31 | $5.37 | -1.29% | $5.36 | $5.43 | $5.26 | 3.90M |
| 2026-08-28 | $5.44 | -5.23% | $5.82 | $5.84 | $5.35 | 6.35M |
| 2026-08-27 | $5.74 | +3.05% | $5.56 | $5.88 | $5.52 | 5.17M |
| 2026-08-26 | $5.57 | -0.89% | $5.50 | $5.67 | $5.45 | 4.14M |
| 2026-08-25 | $5.62 | +4.27% | $5.28 | $5.71 | $5.25 | 6.14M |
| 2026-08-24 | $5.39 | 0.00% | $5.47 | $5.51 | $5.23 | 4.14M |
| 2026-08-21 | $5.39 | +2.67% | $5.45 | $5.50 | $5.23 | 7.22M |
| 2026-08-20 | $5.25 | -2.60% | $5.29 | $5.40 | $5.17 | 6.14M |
| 2026-08-19 | $5.39 | +8.89% | $5.25 | $5.50 | $5.14 | 6.38M |
| 2026-08-18 | $4.95 | -4.07% | $5.05 | $5.15 | $4.90 | 4.91M |
| 2026-08-17 | $5.16 | -1.53% | $5.27 | $5.38 | $5.11 | 4.70M |
| 2026-08-14 | $5.24 | +3.76% | $5.07 | $5.33 | $5.05 | 5.01M |
| 2026-08-13 | $5.05 | -2.70% | $5.07 | $5.19 | $4.98 | 4.36M |
| 2026-08-12 | $5.19 | +0.97% | $5.34 | $5.36 | $5.13 | 4.26M |
| 2026-08-11 | $5.14 | +0.19% | $5.07 | $5.20 | $5.04 | 4.12M |
| 2026-08-10 | $5.13 | +2.40% | $4.99 | $5.19 | $4.96 | 4.98M |
| 2026-08-07 | $5.01 | +7.28% | $5.01 | $5.10 | $4.83 | 5.62M |
| 2026-08-06 | $4.67 | -2.91% | $4.71 | $4.88 | $4.60 | 5.15M |
| 2026-08-05 | $4.81 | +9.57% | $4.68 | $4.87 | $4.54 | 6.93M |
| 2026-08-04 | $4.39 | +7.33% | $4.24 | $4.52 | $4.18 | 6.64M |
| 2026-08-03 | $4.09 | +7.07% | $3.78 | $4.09 | $3.72 | 3.53M |
| 2026-07-31 | $3.82 | -3.05% | $3.86 | $3.89 | $3.69 | 3.96M |
| 2026-07-30 | $3.94 | +7.65% | $3.78 | $3.95 | $3.67 | 4.21M |
| 2026-07-29 | $3.66 | -5.67% | $3.82 | $3.89 | $3.60 | 4.51M |
| 2026-07-28 | $3.88 | -4.67% | $3.95 | $3.97 | $3.74 | 3.56M |
| 2026-07-27 | $4.07 | +2.52% | $4.07 | $4.12 | $3.87 | 3.63M |
| 2026-07-24 | $3.97 | -2.22% | $4.10 | $4.14 | $3.95 | 3.82M |
| 2026-07-23 | $4.06 | -2.87% | $4.00 | $4.11 | $3.91 | 5.21M |
| 2026-07-22 | $4.18 | +1.21% | $4.30 | $4.43 | $4.12 | 6.46M |
| 2026-07-21 | $4.13 | +9.84% | $3.91 | $4.15 | $3.87 | 4.07M |
| 2026-07-20 | $3.76 | -0.53% | $3.78 | $3.84 | $3.71 | 2.96M |
| 2026-07-17 | $3.78 | +1.07% | $3.63 | $3.82 | $3.53 | 4.31M |
| 2026-07-16 | $3.74 | -7.20% | $3.91 | $3.92 | $3.67 | 3.77M |
| 2026-07-15 | $4.03 | -4.05% | $4.20 | $4.24 | $3.88 | 4.36M |
| 2026-07-14 | $4.20 | +3.96% | $4.26 | $4.33 | $4.12 | 2.33M |
| 2026-07-13 | $4.04 | -6.05% | $4.14 | $4.20 | $3.98 | 3.47M |
| 2026-07-10 | $4.30 | -3.59% | $4.42 | $4.46 | $4.27 | 3.64M |
| 2026-07-09 | $4.46 | +5.94% | $4.33 | $4.51 | $4.26 | 2.56M |
| 2026-07-08 | $4.21 | -3.88% | $4.27 | $4.34 | $4.07 | 2.97M |
| 2026-07-07 | $4.38 | -10.25% | $4.81 | $4.81 | $4.32 | 4.44M |
| 2026-07-06 | $4.88 | -0.20% | $5.05 | $5.11 | $4.87 | 2.74M |
| 2026-07-02 | $4.89 | +3.16% | $4.96 | $5.19 | $4.76 | 4.25M |
| 2026-07-01 | $4.74 | +0.42% | $4.70 | $5.03 | $4.67 | 2.19M |
| 2026-06-30 | $4.72 | +0.64% | $4.69 | $4.79 | $4.53 | 2.70M |
| 2026-06-29 | $4.69 | -2.49% | $4.67 | $4.74 | $4.54 | 4.12M |
| 2026-06-26 | $4.81 | +0.42% | $4.88 | $5.03 | $4.77 | 3.40M |
| 2026-06-25 | $4.79 | +5.04% | $4.69 | $4.93 | $4.55 | 3.93M |
| 2026-06-24 | $4.56 | -6.94% | $4.65 | $4.71 | $4.47 | 4.59M |
| 2026-06-23 | $4.90 | -8.07% | $5.00 | $5.15 | $4.88 | 3.90M |
| 2026-06-22 | $5.33 | -0.56% | $5.33 | $5.46 | $5.17 | 2.98M |
| 2026-06-18 | $5.36 | -6.94% | $5.74 | $5.93 | $5.31 | 5.92M |
| 2026-06-17 | $5.76 | -2.04% | $5.86 | $6.25 | $5.74 | 5.00M |
| 2026-06-16 | $5.88 | +2.08% | $5.80 | $5.99 | $5.72 | 4.02M |
| 2026-06-15 | $5.76 | +9.09% | $5.75 | $6.01 | $5.70 | 4.73M |
| 2026-06-12 | $5.28 | +5.81% | $5.09 | $5.35 | $5.03 | 4.35M |
| 2026-06-11 | $4.99 | +9.19% | $4.63 | $5.00 | $4.56 | 4.09M |
| 2026-06-10 | $4.57 | -3.18% | $4.54 | $4.77 | $4.52 | 4.29M |
| 2026-06-09 | $4.72 | -4.84% | $4.98 | $5.08 | $4.51 | 5.19M |
| 2026-06-08 | $4.96 | +0.81% | $5.02 | $5.08 | $4.87 | 3.26M |
| 2026-06-05 | $4.92 | -15.46% | $5.65 | $5.65 | $4.88 | 5.84M |
| 2026-06-04 | $5.82 | -1.02% | $5.92 | $6.02 | $5.76 | 3.76M |
| 2026-06-03 | $5.88 | -8.55% | $6.24 | $6.28 | $5.86 | 3.74M |
| 2026-06-02 | $6.43 | +2.88% | $6.36 | $6.55 | $6.24 | 3.60M |
| 2026-06-01 | $6.25 | +1.46% | $5.97 | $6.36 | $5.82 | 4.27M |
| 2026-05-29 | $6.16 | +1.65% | $6.08 | $6.33 | $5.97 | 3.72M |
| 2026-05-28 | $6.06 | +3.41% | $5.74 | $6.16 | $5.69 | 4.42M |
| 2026-05-27 | $5.86 | 0.00% | $5.68 | $5.93 | $5.61 | 3.60M |
| 2026-05-26 | $5.86 | +1.03% | $5.97 | $6.07 | $5.77 | 5.25M |