My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.035 +0.085 (+2.15%)
Streaming Delayed Price Updated: 10:31 AM EDT, Oct 6, 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 (%)
Oct 03, 2025 3.950 4.000 3.855 3.950 3,138,995 +0.08(+2.07%)
Oct 02, 2025 3.930 4.060 3.701 3.870 4,811,083 +0.04(+1.04%)
Oct 01, 2025 3.820 3.960 3.795 3.830 4,540,509 +0.11(+2.96%)
Sep 30, 2025 3.600 3.760 3.480 3.720 2,897,455 +0.05(+1.36%)
Sep 29, 2025 3.640 3.685 3.560 3.670 3,238,771 +0.15(+4.26%)
Sep 26, 2025 3.300 3.550 3.280 3.520 3,744,222 +0.25(+7.65%)
Sep 25, 2025 3.120 3.270 3.080 3.270 2,959,661 +0.15(+4.81%)
Sep 24, 2025 3.170 3.245 3.100 3.120 1,692,818 -0.05(-1.58%)
Sep 23, 2025 3.160 3.265 3.160 3.170 2,181,320 +0.04(+1.28%)
Sep 22, 2025 3.090 3.160 3.065 3.130 2,458,425 +0.13(+4.33%)
Sep 19, 2025 2.800 3.049 2.790 3.000 2,359,155 +0.22(+7.91%)
Sep 18, 2025 2.810 2.836 2.690 2.780 1,679,943 -0.03(-1.07%)
Sep 17, 2025 2.810 2.910 2.761 2.810 1,376,786 -0.04(-1.40%)
Sep 16, 2025 3.000 3.000 2.800 2.850 1,779,598 -0.13(-4.36%)
Sep 15, 2025 2.880 2.980 2.810 2.980 1,609,611 +0.12(+4.20%)
Sep 12, 2025 2.810 2.870 2.750 2.860 1,661,624 +0.08(+2.88%)
Sep 11, 2025 2.780 2.820 2.680 2.780 1,211,066 +0.04(+1.46%)
Sep 10, 2025 2.800 2.800 2.710 2.740 1,377,942 +0.03(+1.11%)
Sep 09, 2025 2.940 2.940 2.600 2.710 2,488,449 -0.20(-6.87%)
Sep 08, 2025 2.840 2.967 2.827 2.910 2,313,366 +0.16(+5.82%)
Sep 05, 2025 2.760 2.825 2.660 2.750 1,509,677 +0.07(+2.61%)
Sep 04, 2025 2.780 2.850 2.670 2.680 887,219 -0.14(-4.96%)
Sep 03, 2025 2.770 2.890 2.695 2.820 1,539,398 +0.05(+1.81%)
Sep 02, 2025 2.850 2.855 2.690 2.770 2,127,385 +0.04(+1.47%)
Aug 29, 2025 2.550 2.748 2.520 2.730 1,641,964 +0.16(+6.23%)
Aug 28, 2025 2.440 2.580 2.415 2.570 1,781,483 +0.17(+7.08%)
Aug 27, 2025 2.380 2.420 2.320 2.400 734,781 -0.03(-1.23%)
Aug 26, 2025 2.470 2.570 2.350 2.430 1,148,101 -0.01(-0.33%)
Aug 25, 2025 2.550 2.575 2.408 2.438 699,636 -0.11(-4.39%)
Aug 22, 2025 2.275 2.562 2.225 2.550 1,451,169 +0.30(+13.52%)
Aug 21, 2025 2.239 2.348 2.203 2.246 546,324 +0.06(+2.91%)
Aug 20, 2025 2.200 2.320 2.180 2.183 902,944 -0.04(-1.88%)
Aug 19, 2025 2.425 2.428 2.188 2.224 1,228,532 -0.18(-7.31%)
Aug 18, 2025 2.375 2.425 2.337 2.400 532,654 +0.05(+2.13%)
Aug 15, 2025 2.375 2.459 2.350 2.350 1,404,034 -0.05(-2.08%)
Aug 14, 2025 2.496 2.550 2.393 2.400 1,364,542 -0.09(-3.60%)
Aug 13, 2025 2.750 2.750 2.450 2.490 1,045,437 -0.09(-3.32%)
Aug 12, 2025 2.700 2.700 2.500 2.575 787,499 -0.10(-3.74%)
Aug 11, 2025 2.575 2.737 2.525 2.675 788,867 -0.05(-1.83%)
Aug 08, 2025 2.725 2.800 2.653 2.725 747,992 +0.02(+0.93%)
Aug 07, 2025 2.725 2.850 2.700 2.700 1,042,440 +0.00(+0.00%)
Aug 06, 2025 2.550 2.700 2.525 2.700 677,090 +0.15(+5.88%)
Aug 05, 2025 2.500 2.598 2.350 2.550 703,064 +0.06(+2.34%)
Aug 04, 2025 2.375 2.525 2.372 2.492 757,411 +0.19(+8.02%)
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 Of Service.