Americas Gold and Silver Corporation (USA.TO) TSX
7.68
-0.11(-1.41%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.68
-0.11(-1.41%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 26, 2026 | 7.72 | 7.35 | 7.35 | 7.91 | 7.33 | 1.38M |
| March 25, 2026 | 8.4 | 8.09 | 8.09 | 8.57 | 8.02 | 1.3M |
| March 24, 2026 | 7.86 | 7.95 | 7.95 | 8.02 | 7.67 | 1.2M |
| March 23, 2026 | 7.44 | 8.08 | 8.08 | 8.29 | 7.39 | 2.33M |
| March 20, 2026 | 8.11 | 7.38 | 7.38 | 8.16 | 7.22 | 19.49M |
| March 19, 2026 | 8.11 | 8.09 | 8.09 | 8.49 | 7.59 | 2.79M |
| March 18, 2026 | 9.68 | 8.98 | 8.98 | 9.81 | 8.94 | 1.3M |
| March 17, 2026 | 10.09 | 10.09 | 10.09 | 10.48 | 9.92 | 846,140 |
| March 16, 2026 | 10.01 | 10.09 | 10.09 | 10.58 | 9.77 | 1.4M |
| March 13, 2026 | 10.96 | 10.1 | 10.1 | 11.05 | 10.01 | 1.34M |
| March 12, 2026 | 11.41 | 10.96 | 10.96 | 11.45 | 10.87 | 1.12M |
| March 11, 2026 | 11.33 | 11.49 | 11.49 | 11.61 | 10.95 | 1.12M |
| March 10, 2026 | 11.35 | 11.69 | 11.69 | 11.98 | 11.24 | 990,500 |
| March 09, 2026 | 10.68 | 11.1 | 11.1 | 11.19 | 10.16 | 2.23M |
| March 06, 2026 | 11.31 | 11.14 | 11.14 | 11.7 | 10.91 | 1.38M |
| March 05, 2026 | 12.64 | 11.62 | 11.62 | 12.64 | 11.28 | 1.69M |
| March 04, 2026 | 12.7 | 12.9 | 12.9 | 13.01 | 12.41 | 1.18M |
| March 03, 2026 | 12.6 | 12.3 | 12.3 | 12.68 | 11.8 | 1.81M |
| March 02, 2026 | 13.51 | 13.72 | 13.72 | 13.74 | 12.51 | 2.25M |
| February 27, 2026 | 12.94 | 13.39 | 13.39 | 13.39 | 12.74 | 2.13M |
| February 26, 2026 | 11.98 | 12.9 | 12.9 | 12.95 | 11.76 | 1.12M |
| February 25, 2026 | 12.35 | 12.2 | 12.2 | 12.55 | 12.05 | 1.83M |
| February 24, 2026 | 10.74 | 11.94 | 11.94 | 12.15 | 10.65 | 1.56M |
| February 23, 2026 | 11.05 | 11.07 | 11.07 | 11.5 | 10.79 | 1.93M |
| February 20, 2026 | 10.55 | 10.84 | 0 | 11.05 | 10.19 | 6.79M |
| February 19, 2026 | 10.12 | 10.58 | 0 | 10.63 | 9.98 | 1.42M |
| February 18, 2026 | 10.15 | 10.27 | 0 | 10.58 | 10.14 | 1.38M |
| February 17, 2026 | 9.71 | 9.91 | 0 | 10.15 | 9.31 | 2.11M |
| February 13, 2026 | 9.92 | 10.17 | 0 | 10.47 | 9.92 | 2.32M |
| February 12, 2026 | 10.9 | 9.75 | 0 | 10.99 | 9.74 | 1.79M |
| February 11, 2026 | 11.54 | 10.92 | 0 | 11.72 | 10.74 | 1.29M |
| February 10, 2026 | 11.42 | 11.21 | 0 | 11.53 | 10.85 | 1.7M |
| February 09, 2026 | 9.94 | 10.86 | 0 | 10.89 | 9.85 | 1.7M |
| February 06, 2026 | 9.1 | 9.74 | 0 | 9.78 | 9.06 | 1.12M |
| February 05, 2026 | 9.4 | 9.06 | 0 | 9.82 | 8.96 | 1.35M |
| February 04, 2026 | 10.65 | 10.1 | 0 | 10.65 | 9.58 | 1.51M |
| February 03, 2026 | 10.47 | 10.41 | 0 | 10.49 | 9.71 | 1.24M |
| February 02, 2026 | 10 | 9.58 | 0 | 10.37 | 9.42 | 2.25M |
| January 30, 2026 | 10.03 | 10.09 | 0 | 11.18 | 9.93 | 1.95M |
| January 29, 2026 | 12.73 | 11.7 | 0 | 12.82 | 11.35 | 2.46M |
| January 28, 2026 | 12.85 | 12.54 | 0 | 12.89 | 12.06 | 2.68M |
| January 27, 2026 | 12.23 | 12.78 | 0 | 12.96 | 12.03 | 2.82M |
| January 26, 2026 | 13.98 | 12.35 | 0 | 14.14 | 12.28 | 3.67M |
| January 23, 2026 | 12.14 | 12.74 | 0 | 12.89 | 11.71 | 2.94M |
| January 22, 2026 | 9.95 | 11.72 | 0 | 11.84 | 9.93 | 2.95M |
| January 21, 2026 | 9.81 | 9.87 | 0 | 10.12 | 9.5 | 1.95M |
| January 20, 2026 | 9.45 | 9.59 | 0 | 9.6 | 9.11 | 1.61M |
| January 19, 2026 | 9.26 | 9.21 | 0 | 9.28 | 9.08 | 520,248 |
| January 16, 2026 | 8.47 | 9 | 0 | 9.01 | 8.24 | 2.17M |
| January 15, 2026 | 8.39 | 8.56 | 0 | 8.7 | 8.18 | 1.02M |
| January 14, 2026 | 8.38 | 8.49 | 0 | 8.53 | 8.06 | 1.59M |
| January 13, 2026 | 8.74 | 8.17 | 0 | 8.75 | 8.17 | 1.77M |
| January 12, 2026 | 8.44 | 8.45 | 0 | 8.61 | 8.31 | 1.28M |
| January 09, 2026 | 7.66 | 8.07 | 0 | 8.1 | 7.55 | 1.38M |
| January 08, 2026 | 7.58 | 7.45 | 0 | 7.58 | 7.25 | 1.27M |