Americas Gold and Silver Corporation (USA.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
USA.TO Historical Return
If you invested $1000 in Americas Gold and Silver Corporation (USA.TO) 10 years ago, it would be worth $765.93 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,324.47, while $1000 invested 1 year ago would be worth $1,157.41. This corresponds to total returns of -23.41%, 232.45%, 15.74%, respectively, with annualized returns of -2.63%, 27.17%, 15.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
USA.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6.22 | 6.25 | 6.25 | 6.37 | 6.19 | 1.08M |
| September 30, 2026 | 6.43 | 6.24 | 6.24 | 6.53 | 6.24 | 949,572 |
| September 29, 2026 | 6.5 | 6.39 | 6.39 | 6.5 | 6.22 | 1.16M |
| September 28, 2026 | 6.45 | 6.38 | 6.38 | 6.51 | 6.31 | 1.04M |
| September 25, 2026 | 6.72 | 6.81 | 6.81 | 6.9 | 6.6 | 1.08M |
| September 24, 2026 | 6.73 | 6.61 | 6.61 | 6.77 | 6.52 | 1.03M |
| September 23, 2026 | 7.18 | 6.85 | 6.85 | 7.18 | 6.74 | 1.29M |
| September 22, 2026 | 7.15 | 7.42 | 7.42 | 7.48 | 7.06 | 1.01M |
| September 21, 2026 | 7.3 | 7.08 | 7.08 | 7.3 | 6.95 | 846,296 |
| September 18, 2026 | 7.18 | 7.23 | 7.23 | 7.42 | 7 | 5.92M |
| September 17, 2026 | 6.69 | 7.09 | 7.09 | 7.12 | 6.68 | 1.39M |
| September 16, 2026 | 6.68 | 6.41 | 6.41 | 6.68 | 6.3 | 1.88M |
| September 15, 2026 | 6.69 | 6.52 | 6.52 | 6.75 | 6.43 | 905,314 |
| September 11, 2026 | 7.21 | 6.98 | 6.98 | 7.31 | 6.95 | 891,284 |
| September 10, 2026 | 7.06 | 7.05 | 7.05 | 7.28 | 6.97 | 1.22M |
| September 09, 2026 | 7.26 | 7.38 | 7.38 | 7.57 | 7.26 | 798,012 |
| September 08, 2026 | 7.42 | 7.15 | 7.15 | 7.56 | 7.12 | 755,700 |
| September 04, 2026 | 7.46 | 7.43 | 7.43 | 7.62 | 7.42 | 622,396 |
| September 03, 2026 | 7.76 | 7.62 | 7.62 | 7.85 | 7.47 | 1.18M |
| September 02, 2026 | 7.25 | 7.48 | 7.48 | 7.62 | 7.25 | 1.27M |
| September 01, 2026 | 7.07 | 7 | 7 | 7.37 | 6.99 | 1.2M |
| August 31, 2026 | 7.48 | 7.47 | 7.47 | 7.53 | 7.3 | 847,726 |
| August 28, 2026 | 8.04 | 7.54 | 7.54 | 8.07 | 7.43 | 1.4M |
| August 27, 2026 | 7.7 | 7.92 | 7.92 | 8.14 | 7.66 | 1.21M |
| August 26, 2026 | 7.63 | 7.7 | 7.7 | 7.88 | 7.57 | 1.07M |
| August 25, 2026 | 7.29 | 7.75 | 7.75 | 7.89 | 7.26 | 1.66M |
| August 24, 2026 | 7.56 | 7.45 | 7.45 | 7.61 | 7.24 | 1.02M |
| August 21, 2026 | 7.46 | 7.36 | 7.36 | 7.56 | 7.21 | 1.52M |
| August 20, 2026 | 7.25 | 7.25 | 7.25 | 7.44 | 7.14 | 1.35M |
| August 19, 2026 | 7.21 | 7.43 | 7.43 | 7.58 | 7.13 | 1.3M |
| August 18, 2026 | 6.99 | 6.88 | 6.88 | 7.14 | 6.81 | 1.03M |
| August 17, 2026 | 7.27 | 7.17 | 7.17 | 7.44 | 7.07 | 1.16M |
| August 14, 2026 | 7.02 | 7.27 | 7.27 | 7.39 | 7.02 | 1.28M |
| August 13, 2026 | 7.03 | 7.06 | 7.06 | 7.22 | 6.95 | 1.12M |
| August 12, 2026 | 7.43 | 7.24 | 7.24 | 7.44 | 7.13 | 1.21M |
| August 11, 2026 | 7.14 | 7.16 | 7.16 | 7.23 | 7.03 | 1.07M |
| August 10, 2026 | 6.95 | 7.16 | 7.16 | 7.23 | 6.92 | 1.21M |
| August 07, 2026 | 6.95 | 7.01 | 7.01 | 7.11 | 6.73 | 1.58M |
| August 06, 2026 | 6.6 | 6.55 | 6.55 | 6.85 | 6.46 | 1.06M |
| August 05, 2026 | 6.55 | 6.75 | 6.75 | 6.82 | 6.39 | 2.35M |
| August 04, 2026 | 5.82 | 6.17 | 6.17 | 6.36 | 5.82 | 2.43M |
| July 31, 2026 | 5.42 | 5.33 | 5.33 | 5.42 | 5.2 | 1M |
| July 30, 2026 | 5.3 | 5.49 | 5.49 | 5.52 | 5.16 | 1M |
| July 29, 2026 | 5.38 | 5.15 | 5.15 | 5.45 | 5.08 | 1.35M |
| July 28, 2026 | 5.57 | 5.47 | 5.47 | 5.61 | 5.28 | 1.26M |
| July 27, 2026 | 5.71 | 5.73 | 5.73 | 5.81 | 5.46 | 1.02M |
| July 23, 2026 | 5.62 | 5.71 | 5.71 | 5.79 | 5.5 | 1.51M |
| July 22, 2026 | 5.95 | 5.87 | 5.87 | 6.24 | 5.8 | 1.74M |
| July 21, 2026 | 5.48 | 5.82 | 5.82 | 5.84 | 5.44 | 1.12M |
| July 20, 2026 | 5.32 | 5.29 | 5.29 | 5.38 | 5.22 | 968,900 |
| July 17, 2026 | 5.06 | 5.32 | 5.32 | 5.34 | 4.96 | 1.23M |
| July 16, 2026 | 5.49 | 5.25 | 5.25 | 5.49 | 5.16 | 941,808 |
| July 15, 2026 | 5.9 | 5.64 | 5.64 | 5.95 | 5.46 | 1.09M |
| July 14, 2026 | 6 | 5.87 | 5.87 | 6.07 | 5.79 | 706,559 |
| July 13, 2026 | 5.92 | 5.71 | 5.71 | 5.94 | 5.63 | 1.22M |
| July 10, 2026 | 6.22 | 6.06 | 6.06 | 6.3 | 6.04 | 887,310 |
| July 09, 2026 | 6.15 | 6.3 | 6.3 | 6.38 | 6.03 | 851,973 |
| July 08, 2026 | 6.06 | 5.97 | 5.97 | 6.14 | 5.77 | 1.22M |
| July 07, 2026 | 6.83 | 6.22 | 6.22 | 6.83 | 6.13 | 1.44M |
| July 06, 2026 | 7.19 | 6.93 | 6.93 | 7.27 | 6.92 | 1.02M |
AD
