Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americas Gold and Silver Corporation Common Shares, no par value (NY: USAS )

0.4400 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 13, 2025 0.4580 0.4580 0.4309 0.4400 577,040 -0.01(-2.31%)
Jan 10, 2025 0.4400 0.4595 0.4301 0.4504 958,599 +0.03(+6.15%)
Jan 08, 2025 0.4179 0.4367 0.4102 0.4243 657,368 +0.01(+1.51%)
Jan 07, 2025 0.4000 0.4285 0.3807 0.4180 655,001 +0.01(+3.24%)
Jan 06, 2025 0.3900 0.4100 0.3880 0.4049 467,444 +0.01(+2.35%)
Jan 03, 2025 0.4025 0.4025 0.3851 0.3956 339,371 +0.01(+1.44%)
Jan 02, 2025 0.3812 0.4099 0.3812 0.3900 305,284 +0.01(+3.75%)
Dec 31, 2024 0.3759 0 +0.00(+1.32%)
Dec 30, 2024 0.3706 0.3770 0.3500 0.3710 658,856 +0.00(+0.27%)
Dec 27, 2024 0.3650 0.3839 0.3650 0.3700 583,511 -0.01(-1.86%)
Dec 26, 2024 0.3900 0.3900 0.3751 0.3770 303,098 -0.01(-1.69%)
Dec 24, 2024 0.3921 0.3921 0.3810 0.3835 126,052 -0.00(-1.13%)
Dec 23, 2024 0.4200 0.4158 0.3850 0.3879 612,141 -0.05(-11.44%)
Dec 20, 2024 0.3550 0.4380 0.3550 0.4380 972,159 +0.08(+21.09%)
Dec 19, 2024 0.3600 0.3761 0.3495 0.3617 665,601 +0.00(+0.61%)
Dec 18, 2024 0.3900 0.3890 0.3554 0.3595 1,235,931 -0.02(-5.89%)
Dec 17, 2024 0.3900 0.3900 0.3740 0.3820 679,440 -0.01(-2.30%)
Dec 16, 2024 0.3980 0.3999 0.3890 0.3910 461,055 -0.01(-2.25%)
Dec 13, 2024 0.3958 0.4000 0.3810 0.4000 647,880 +0.01(+2.33%)
Dec 12, 2024 0.4200 0.4200 0.3900 0.3909 764,801 -0.03(-6.12%)
Dec 11, 2024 0.4059 0.4231 0.4059 0.4164 372,670 +0.01(+2.81%)
Dec 10, 2024 0.4129 0.4229 0.3999 0.4050 783,649 -0.00(-0.20%)
Dec 09, 2024 0.4000 0.4369 0.4000 0.4058 970,671 +0.02(+4.05%)
Dec 06, 2024 0.4100 0.4170 0.3883 0.3900 349,997 -0.01(-3.23%)
Dec 05, 2024 0.4050 0.4180 0.4015 0.4030 348,521 -0.00(-0.49%)
Dec 04, 2024 0.4065 0.4199 0.4017 0.4050 688,595 -0.01(-2.41%)
Dec 03, 2024 0.4000 0.4370 0.4000 0.4150 765,800 +0.01(+3.75%)
Dec 02, 2024 0.4057 0.4250 0.3900 0.4000 681,215 -0.01(-3.54%)
Nov 29, 2024 0.3700 0.4289 0.3700 0.4147 1,216,063 +0.04(+12.11%)
Nov 27, 2024 0.3700 0.3750 0.3609 0.3699 862,563 +0.00(+1.15%)
Nov 26, 2024 0.3700 0.3700 0.3603 0.3657 388,908 -0.00(-0.79%)
Nov 25, 2024 0.3700 0.3798 0.3600 0.3686 704,406 -0.01(-2.77%)
Nov 22, 2024 0.3641 0.3947 0.3641 0.3791 698,579 -0.00(-0.18%)
Nov 21, 2024 0.3796 0.3840 0.3606 0.3798 669,912 +0.01(+1.96%)
Nov 20, 2024 0.3970 0.4000 0.3700 0.3725 715,950 -0.02(-5.67%)
Nov 19, 2024 0.3911 0.4002 0.3200 0.3949 1,304,303 -0.01(-2.35%)
Nov 18, 2024 0.4106 0.4150 0.3997 0.4044 1,061,557 +0.01(+1.99%)
Nov 15, 2024 0.3689 0.3965 0.3470 0.3965 2,875,809 +0.05(+14.27%)
Nov 14, 2024 0.3886 0.4040 0.3470 0.3470 2,895,275 -0.04(-10.01%)
Nov 13, 2024 0.4000 0.4081 0.3841 0.3856 791,214 -0.01(-3.38%)
Nov 12, 2024 0.3700 0.4100 0.3700 0.3991 1,187,711 +0.02(+3.93%)
Nov 11, 2024 0.3900 0.4024 0.3500 0.3840 2,220,197 -0.04(-8.57%)
Nov 08, 2024 0.4360 0.4430 0.4000 0.4200 1,222,957 -0.02(-5.21%)
Nov 07, 2024 0.4400 0.4510 0.4367 0.4431 879,927 +0.01(+3.05%)
Nov 06, 2024 0.4000 0.4300 0.3780 0.4300 1,725,357 +0.01(+2.38%)
Nov 05, 2024 0.4032 0.4380 0.4000 0.4200 1,130,550 +0.00(+0.00%)
Nov 04, 2024 0.4730 0.4799 0.4053 0.4200 1,522,403 -0.05(-10.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.