Americas Gold and Silver Corporation - USA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3.84	3.78	3.78	3.89	3.71	670,100
September 04, 2025	3.83	3.74	3.74	3.93	3.71	670,900
September 03, 2025	3.91	3.91	3.91	3.98	3.72	1.05M
September 02, 2025	3.84	3.78	3.78	3.9	3.72	855,700
August 29, 2025	3.51	3.7	3.7	3.75	3.49	803,348
August 28, 2025	3.4	3.55	3.55	3.55	3.33	1.13M
August 27, 2025	3.26	3.33	3.33	3.34	3.22	348,243
August 26, 2025	3.33	3.32	3.32	3.58	3.28	505,300
August 25, 2025	2.8	2.66	2.66	2.86	2.66	561,892
August 22, 2025	2.5	2.82	2.82	2.82	2.48	1.22M
August 21, 2025	2.46	2.5	2.5	2.58	2.46	534,150
August 20, 2025	2.5	2.44	2.44	2.54	2.42	484,772
August 19, 2025	2.66	2.46	2.46	2.66	2.42	937,759
August 18, 2025	2.66	2.64	2.64	2.68	2.58	335,750
August 15, 2025	2.62	2.66	2.66	2.7	2.58	312,671
August 14, 2025	2.72	2.66	2.66	2.8	2.64	433,293
August 13, 2025	2.92	2.72	2.72	2.92	2.7	507,400
August 12, 2025	2.96	2.84	2.84	2.96	2.76	487,367
August 11, 2025	2.9	2.94	2.94	2.98	2.86	266,465
August 08, 2025	3	3	3	3.06	2.96	171,570
August 07, 2025	2.98	2.98	2.98	3.1	2.98	847,900
August 06, 2025	2.82	2.94	2.94	2.98	2.8	1.09M
August 05, 2025	2.62	2.82	2.82	2.84	2.62	745,702
August 01, 2025	2.54	2.54	2.54	2.54	2.46	377,917
July 31, 2025	2.46	2.52	2.52	2.52	2.44	305,623
July 30, 2025	2.6	2.48	2.48	2.6	2.42	565,087
July 29, 2025	2.6	2.56	2.56	2.62	2.54	291,055
July 28, 2025	2.66	2.6	2.6	2.7	2.54	237,969
July 25, 2025	2.7	2.68	2.68	2.7	2.58	627,407
July 24, 2025	2.72	2.7	2.7	2.74	2.66	276,450
July 23, 2025	2.8	2.72	2.72	2.8	2.68	339,000
July 22, 2025	2.74	2.76	2.76	2.82	2.7	984,254
July 21, 2025	2.6	2.7	2.7	2.82	2.58	811,550
July 18, 2025	2.6	2.52	2.52	2.6	2.52	445,150
July 17, 2025	2.5	2.58	2.58	2.6	2.5	487,917
July 16, 2025	2.6	2.5	2.5	2.62	2.5	304,950
July 15, 2025	2.68	2.58	2.58	2.68	2.5	668,214
July 14, 2025	2.88	2.72	2.72	2.9	2.64	775,450
July 11, 2025	2.8	2.82	2.82	2.86	2.74	1.17M
July 10, 2025	2.52	2.7	2.7	2.72	2.5	942,200
July 09, 2025	2.5	2.5	2.5	2.6	2.48	547,800
July 08, 2025	2.54	2.54	2.54	2.56	2.42	603,775
July 07, 2025	2.38	2.52	2.52	2.54	2.32	767,468
July 04, 2025	2.4	2.38	2.38	2.4	2.34	139,424
July 03, 2025	2.38	2.36	2.36	2.4	2.34	379,211
July 02, 2025	2.26	2.3	2.3	2.3	2.18	429,950
June 30, 2025	2.18	2.2	2.2	2.2	2.12	243,051
June 27, 2025	2.18	2.16	2.16	2.22	2.1	822,100
June 26, 2025	2.1	2.26	2.26	2.28	2.1	527,030
June 25, 2025	2.12	2.08	2.08	2.12	2.04	486,900
June 24, 2025	2.1	2.08	2.08	2.1	2	398,150
June 23, 2025	2.2	2.12	2.12	2.26	2.08	866,260
June 20, 2025	2.22	2.12	2.12	2.24	2.12	626,265
June 19, 2025	2.24	2.2	2.2	2.26	2.18	198,755
June 18, 2025	2.32	2.24	2.24	2.32	2.24	644,820
June 17, 2025	2.2	2.3	2.3	2.32	2.18	725,604
June 16, 2025	2.16	2.16	2.16	2.22	2.16	294,817
June 13, 2025	2.18	2.16	2.16	2.22	2.12	220,608
June 12, 2025	2.14	2.16	2.16	2.26	2.14	339,062
June 11, 2025	2.2	2.16	2.16	2.24	2.14	461,300

Americas Gold and Silver Corporation (USA.TO) TSX