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 $955.81 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,045.95, while $1000 invested 1 year ago would be worth $3,570.75. This corresponds to total returns of -4.42%, 104.59%, 257.08%, respectively, with annualized returns of -0.45%, 15.38%, 257.08%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 8.29 | 8.11 | 8.11 | 8.39 | 7.99 | 1.05M |
| May 25, 2026 | 8.26 | 8.42 | 8.42 | 8.57 | 8.26 | 496,955 |
| May 22, 2026 | 7.89 | 8.03 | 8.03 | 8.11 | 7.67 | 2.16M |
| May 21, 2026 | 7.52 | 7.89 | 7.89 | 8.04 | 7.45 | 1.35M |
| May 20, 2026 | 7.91 | 7.65 | 7.65 | 7.94 | 7.56 | 1.37M |
| May 19, 2026 | 8.01 | 7.77 | 7.77 | 8.01 | 7.55 | 2.18M |
| May 15, 2026 | 8.6 | 8.9 | 8.9 | 9.01 | 8.46 | 3.6M |
| May 14, 2026 | 9.96 | 9.81 | 9.81 | 9.99 | 9.46 | 1.15M |
| May 13, 2026 | 10.05 | 9.95 | 9.95 | 10.28 | 9.62 | 1.06M |
| May 12, 2026 | 9.52 | 10.13 | 10.13 | 10.23 | 9.23 | 1.84M |
| May 11, 2026 | 9.35 | 9.72 | 9.72 | 9.85 | 9.31 | 1.65M |
| May 08, 2026 | 8.97 | 9.03 | 9.03 | 9.21 | 8.63 | 1.2M |
| May 07, 2026 | 9.4 | 8.72 | 8.72 | 9.6 | 8.63 | 2.04M |
| May 06, 2026 | 8.1 | 8.87 | 8.87 | 8.93 | 8.09 | 2.8M |
| May 05, 2026 | 8.14 | 7.55 | 7.55 | 8.31 | 7.52 | 1.17M |
| May 04, 2026 | 7.8 | 7.98 | 7.98 | 8.25 | 7.72 | 1.33M |
| May 01, 2026 | 7.7 | 7.96 | 7.96 | 8 | 7.62 | 1.05M |
| April 30, 2026 | 7.85 | 7.78 | 7.78 | 8.04 | 7.65 | 2.32M |
| April 29, 2026 | 7.63 | 7.54 | 7.54 | 7.65 | 7.39 | 1.2M |
| April 28, 2026 | 7.87 | 7.75 | 7.75 | 7.92 | 7.55 | 1.26M |
| April 27, 2026 | 7.9 | 8.07 | 8.07 | 8.1 | 7.78 | 1.33M |
| April 24, 2026 | 8.27 | 7.99 | 7.99 | 8.31 | 7.96 | 1.89M |
| April 23, 2026 | 8.38 | 8.11 | 8.11 | 8.42 | 7.83 | 1.73M |
| April 22, 2026 | 8.42 | 8.53 | 8.53 | 8.73 | 8.3 | 1.46M |
| April 21, 2026 | 8.79 | 8.18 | 8.18 | 8.88 | 8.16 | 1.56M |
| April 20, 2026 | 8.81 | 8.9 | 8.9 | 8.91 | 8.33 | 2.01M |
| April 17, 2026 | 9.19 | 8.96 | 8.96 | 9.54 | 8.92 | 3.22M |
| April 16, 2026 | 8.5 | 8.83 | 8.83 | 9.29 | 8.48 | 2.1M |
| April 15, 2026 | 8.25 | 8.37 | 8.37 | 8.69 | 8.05 | 1.45M |
| April 14, 2026 | 8.1 | 8.29 | 8.29 | 8.48 | 8.08 | 1.82M |
| April 13, 2026 | 7.61 | 7.86 | 7.86 | 7.89 | 7.49 | 1.08M |
| April 10, 2026 | 7.93 | 7.78 | 7.78 | 8.11 | 7.67 | 845,405 |
| April 09, 2026 | 7.74 | 7.92 | 7.92 | 8.13 | 7.54 | 1.29M |
| April 08, 2026 | 8.18 | 7.78 | 7.78 | 8.28 | 7.62 | 1.66M |
| April 07, 2026 | 7.57 | 7.42 | 7.42 | 7.7 | 7.17 | 1.16M |
| April 06, 2026 | 7.64 | 7.62 | 7.62 | 7.71 | 7.39 | 663,936 |
| April 02, 2026 | 7.16 | 7.68 | 7.68 | 7.82 | 7.15 | 2.16M |
| April 01, 2026 | 7.6 | 7.79 | 7.79 | 7.98 | 7.38 | 1.75M |
| March 31, 2026 | 6.87 | 7.26 | 7.26 | 7.33 | 6.85 | 2.9M |
| March 30, 2026 | 7.62 | 6.47 | 6.47 | 7.62 | 6.35 | 3.41M |
| March 27, 2026 | 7.32 | 7.62 | 7.62 | 7.82 | 7.25 | 1.05M |
AD
