Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Americas Gold and Silver Corporation Common Shares, no par value (TSX: USA )

0.5700 +0.0300 (+5.56%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.5300 0.5800 0.5200 0.5700 466,191 +0.03(+5.56%)
Dec 19, 2024 0.5100 0.5400 0.5000 0.5400 158,386 +0.02(+3.85%)
Dec 18, 2024 0.5500 0.5500 0.5200 0.5200 243,808 -0.03(-5.45%)
Dec 17, 2024 0.5500 0.5500 0.5400 0.5500 136,502 -0.01(-1.79%)
Dec 16, 2024 0.5600 0.5700 0.5500 0.5600 297,138 -0.01(-1.75%)
Dec 13, 2024 0.5800 0.5800 0.5500 0.5700 517,819 +0.00(+0.00%)
Dec 12, 2024 0.5700 0.5800 0.5600 0.5700 398,215 -0.02(-3.39%)
Dec 11, 2024 0.5900 0.6000 0.5700 0.5900 441,910 +0.00(+0.00%)
Dec 10, 2024 0.5800 0.6000 0.5800 0.5900 177,020 +0.01(+1.72%)
Dec 09, 2024 0.5800 0.6200 0.5800 0.5800 655,304 +0.02(+3.57%)
Dec 06, 2024 0.5700 0.5700 0.5500 0.5600 341,723 -0.01(-1.75%)
Dec 05, 2024 0.5700 0.5800 0.5700 0.5700 285,864 -0.01(-1.72%)
Dec 04, 2024 0.5800 0.5900 0.5700 0.5800 128,107 +0.00(+0.00%)
Dec 03, 2024 0.5700 0.6100 0.5700 0.5800 673,468 +0.03(+5.45%)
Dec 02, 2024 0.5900 0.6000 0.5500 0.5500 269,537 -0.05(-8.33%)
Nov 29, 2024 0.5700 0.6000 0.5600 0.6000 829,042 -0.01(-1.64%)
Nov 28, 2024 0.5200 0.6100 0.5200 0.6100 3,098,707 +0.09(+17.31%)
Nov 27, 2024 0.5300 0.5300 0.5100 0.5200 436,655 +0.01(+1.96%)
Nov 26, 2024 0.5100 0.5100 0.5000 0.5100 93,060 +0.00(+0.00%)
Nov 25, 2024 0.5200 0.5200 0.5000 0.5100 281,367 -0.02(-3.77%)
Nov 22, 2024 0.5300 0.5500 0.5300 0.5300 253,899 +0.00(+0.00%)
Nov 21, 2024 0.5400 0.5400 0.5100 0.5300 266,337 +0.00(+0.00%)
Nov 20, 2024 0.5500 0.5600 0.5200 0.5300 185,815 -0.02(-3.64%)
Nov 19, 2024 0.5600 0.5600 0.5400 0.5500 185,727 -0.01(-1.79%)
Nov 18, 2024 0.5600 0.5800 0.5600 0.5600 252,465 +0.01(+1.82%)
Nov 15, 2024 0.5100 0.5500 0.5100 0.5500 379,447 +0.03(+5.77%)
Nov 14, 2024 0.5400 0.5700 0.5200 0.5200 766,790 -0.02(-3.70%)
Nov 13, 2024 0.5600 0.5600 0.5400 0.5400 358,044 -0.04(-6.90%)
Nov 12, 2024 0.5300 0.5800 0.5200 0.5800 295,221 +0.04(+7.41%)
Nov 11, 2024 0.5700 0.5700 0.4950 0.5400 523,794 -0.03(-5.26%)
Nov 08, 2024 0.6100 0.6100 0.5700 0.5700 635,834 -0.06(-9.52%)
Nov 07, 2024 0.6100 0.6300 0.6100 0.6300 251,232 +0.05(+8.62%)
Nov 06, 2024 0.5300 0.6000 0.5300 0.5800 617,659 +0.01(+1.75%)
Nov 05, 2024 0.5900 0.5900 0.5700 0.5700 283,008 +0.00(+0.00%)
Nov 04, 2024 0.6400 0.6400 0.5600 0.5700 343,356 -0.08(-12.31%)
Nov 01, 2024 0.6500 0.6600 0.6300 0.6500 278,550 +0.01(+1.56%)
Oct 31, 2024 0.6700 0.6800 0.6400 0.6400 186,082 -0.04(-5.88%)
Oct 30, 2024 0.6800 0.7000 0.6700 0.6800 568,237 -0.01(-1.45%)
Oct 29, 2024 0.6500 0.6900 0.6400 0.6900 449,763 +0.07(+11.29%)
Oct 28, 2024 0.6300 0.6500 0.5900 0.6200 507,242 -0.02(-3.13%)
Oct 25, 2024 0.6800 0.6900 0.6400 0.6400 370,971 -0.06(-8.57%)
Oct 24, 2024 0.7100 0.7100 0.6700 0.7000 176,794 -0.01(-1.41%)
Oct 23, 2024 0.7300 0.7500 0.6700 0.7100 491,269 -0.02(-2.74%)
Oct 22, 2024 0.7200 0.7500 0.7100 0.7300 463,223 +0.01(+1.39%)
Oct 21, 2024 0.6700 0.7300 0.6400 0.7200 1,192,069 +0.08(+12.50%)
Oct 18, 2024 0.5900 0.6700 0.5900 0.6400 802,457 +0.05(+8.47%)
Oct 17, 2024 0.6400 0.6400 0.5700 0.5900 679,031 -0.03(-4.84%)
Oct 16, 2024 0.6100 0.6300 0.5700 0.6200 560,864 +0.01(+1.64%)
Oct 15, 2024 0.5600 0.6100 0.5500 0.6100 565,012 +0.06(+10.91%)
Oct 11, 2024 0.5500 0 +0.02(+3.77%)
Oct 10, 2024 0.5600 0.5900 0.5200 0.5300 1,477,432 +0.01(+1.92%)
Oct 09, 2024 0.4200 0.5400 0.4100 0.5200 1,519,625 +0.09(+19.54%)
Oct 08, 2024 0.4550 0.4550 0.4300 0.4350 200,212 -0.02(-4.40%)
Oct 07, 2024 0.4300 0.4550 0.4300 0.4550 114,210 +0.02(+3.41%)
Oct 04, 2024 0.4400 0.4550 0.4400 0.4400 511,779 +0.00(+0.00%)
Oct 03, 2024 0.4400 0.4450 0.4350 0.4400 84,201 +0.00(+0.00%)
Oct 02, 2024 0.4400 0.4450 0.4400 0.4400 85,809 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.