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 (TSX:USA)

5.660 +0.120 (+2.17%)
Streaming Delayed Price Updated: 12:10 PM 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 5.530 5.570 5.380 5.540 1,145,677 +0.14(+2.59%)
Oct 02, 2025 5.530 5.650 5.180 5.400 1,512,113 +0.07(+1.31%)
Oct 01, 2025 5.320 5.520 5.290 5.330 923,128 +0.14(+2.70%)
Sep 30, 2025 5.000 5.230 4.850 5.190 1,346,478 +0.11(+2.17%)
Sep 29, 2025 5.050 5.130 4.960 5.080 971,522 +0.23(+4.74%)
Sep 26, 2025 4.600 4.950 4.560 4.850 2,196,362 +0.31(+6.83%)
Sep 25, 2025 4.380 4.550 4.300 4.540 832,801 +0.21(+4.85%)
Sep 24, 2025 4.400 4.510 4.320 4.330 740,430 -0.08(-1.81%)
Sep 23, 2025 4.390 4.510 4.380 4.410 973,723 +0.05(+1.15%)
Sep 22, 2025 4.270 4.360 4.230 4.360 1,025,811 +0.22(+5.31%)
Sep 19, 2025 3.860 4.190 3.850 4.140 1,753,885 +0.28(+7.25%)
Sep 18, 2025 3.890 3.890 3.730 3.860 730,382 -0.03(-0.77%)
Sep 17, 2025 3.860 3.990 3.810 3.890 617,239 -0.01(-0.26%)
Sep 16, 2025 4.110 4.110 3.860 3.900 796,856 -0.18(-4.41%)
Sep 15, 2025 3.980 4.090 3.880 4.080 1,122,428 +0.17(+4.35%)
Sep 12, 2025 3.890 3.960 3.800 3.910 822,861 +0.09(+2.36%)
Sep 11, 2025 3.800 3.890 3.730 3.820 681,052 +0.05(+1.33%)
Sep 10, 2025 3.800 3.870 3.750 3.770 1,425,641 +0.02(+0.53%)
Sep 09, 2025 4.090 4.090 3.580 3.750 1,855,872 -0.21(-5.30%)
Sep 08, 2025 3.930 4.090 3.920 3.960 1,128,307 +0.18(+4.76%)
Sep 05, 2025 3.840 3.890 3.710 3.780 670,100 +0.04(+1.07%)
Sep 04, 2025 3.830 3.930 3.710 3.740 670,897 -0.17(-4.35%)
Sep 03, 2025 3.910 3.980 3.720 3.910 1,049,057 +0.13(+3.44%)
Sep 02, 2025 3.840 3.900 3.720 3.780 855,680 +0.08(+2.16%)
Aug 29, 2025 3.700 0 +0.15(+4.23%)
Aug 28, 2025 3.400 3.550 3.330 3.550 1,127,119 +0.22(+6.61%)
Aug 27, 2025 3.260 3.340 3.220 3.330 348,243 +0.01(+0.30%)
Aug 26, 2025 3.330 3.580 3.280 3.320 505,287 +1.99(+149.62%)
Aug 25, 2025 1.400 1.430 1.330 1.330 1,123,784 -0.08(-5.67%)
Aug 22, 2025 1.250 1.410 1.240 1.410 2,431,493 +0.16(+12.80%)
Aug 21, 2025 1.230 1.290 1.230 1.250 1,068,261 +0.03(+2.46%)
Aug 20, 2025 1.250 1.270 1.210 1.220 969,543 -0.01(-0.81%)
Aug 19, 2025 1.330 1.330 1.210 1.230 1,875,517 -0.09(-6.82%)
Aug 18, 2025 1.330 1.340 1.290 1.320 671,477 -0.01(-0.75%)
Aug 15, 2025 1.310 1.350 1.290 1.330 625,342 +0.00(+0.00%)
Aug 14, 2025 1.360 1.400 1.320 1.330 916,585 -0.03(-2.21%)
Aug 13, 2025 1.460 1.460 1.350 1.360 1,014,800 -0.06(-4.23%)
Aug 12, 2025 1.480 1.480 1.380 1.420 974,733 -0.05(-3.40%)
Aug 11, 2025 1.450 1.490 1.430 1.470 532,930 -0.03(-2.00%)
Aug 08, 2025 1.500 1.530 1.480 1.500 343,140 +0.01(+0.67%)
Aug 07, 2025 1.490 1.550 1.490 1.490 1,695,783 +0.02(+1.36%)
Aug 06, 2025 1.410 1.490 1.400 1.470 2,179,132 +0.06(+4.26%)
Aug 05, 2025 1.310 1.420 1.310 1.410 1,491,404 +0.14(+11.02%)
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.