Americas Gold and Silver Corporation (USA.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CAD
If you invested $1000 in Americas Gold and Silver Corporation (USA.TO) 10 years ago, it would be worth $807.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,852.71, while $1000 invested 1 year ago would be worth $2,609.93. This corresponds to total returns of -19.3%, 185.27%, 160.99%, respectively, with annualized returns of -2.12%, 23.33%, 160.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 7.15 | 7.32 | 7.32 | 7.35 | 7.14 | 351,955 |
| July 02, 2026 | 6.91 | 6.93 | 6.93 | 7.34 | 6.76 | 1.08M |
| June 30, 2026 | 6.67 | 6.71 | 6.71 | 6.8 | 6.44 | 650,887 |
| June 29, 2026 | 6.67 | 6.61 | 6.61 | 6.74 | 6.46 | 1.42M |
| June 26, 2026 | 6.78 | 6.85 | 6.85 | 7.12 | 6.75 | 930,074 |
| June 25, 2026 | 6.73 | 6.79 | 6.79 | 6.99 | 6.46 | 1.22M |
| June 24, 2026 | 6.66 | 6.49 | 6.49 | 6.68 | 6.37 | 1.44M |
| June 23, 2026 | 7.1 | 6.98 | 6.98 | 7.3 | 6.93 | 1.21M |
| June 22, 2026 | 7.4 | 7.57 | 7.57 | 7.73 | 7.4 | 718,701 |
| June 19, 2026 | 7.4 | 7.58 | 7.58 | 7.61 | 7.33 | 687,743 |
| June 18, 2026 | 8.15 | 7.59 | 7.59 | 8.36 | 7.52 | 1.47M |
| June 17, 2026 | 8.18 | 8.12 | 8.12 | 8.76 | 8.12 | 1.44M |
| June 16, 2026 | 8.15 | 8.22 | 8.22 | 8.38 | 8.01 | 1.09M |
| June 15, 2026 | 8 | 8.05 | 8.05 | 8.39 | 7.98 | 1.04M |
| June 12, 2026 | 7.16 | 7.38 | 7.38 | 7.48 | 7.03 | 1.39M |
| June 11, 2026 | 6.4 | 6.93 | 6.93 | 6.97 | 6.38 | 1.22M |
| June 10, 2026 | 6.3 | 6.35 | 6.35 | 6.64 | 6.3 | 1.22M |
| June 09, 2026 | 7 | 6.56 | 6.56 | 7.07 | 6.3 | 1.31M |
| June 08, 2026 | 7 | 6.91 | 6.91 | 7.07 | 6.8 | 756,758 |
| June 05, 2026 | 7.85 | 6.84 | 6.84 | 7.85 | 6.8 | 1.63M |
| June 04, 2026 | 8.22 | 8.09 | 8.09 | 8.36 | 8 | 934,030 |
| June 03, 2026 | 8.65 | 8.21 | 8.21 | 8.69 | 8.14 | 988,348 |
| June 02, 2026 | 8.81 | 8.86 | 8.86 | 9.05 | 8.63 | 836,111 |
| June 01, 2026 | 8.33 | 8.64 | 8.64 | 8.79 | 8.06 | 933,074 |
| May 29, 2026 | 8.42 | 8.52 | 8.52 | 8.72 | 8.24 | 3.1M |
| May 28, 2026 | 7.96 | 8.38 | 8.38 | 8.5 | 7.89 | 1.35M |
| May 27, 2026 | 7.89 | 8.11 | 8.11 | 8.2 | 7.77 | 791,188 |