Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americas Silver Corp (TSX: USA )

0.4700 +0.0200 (+4.44%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Oct 31, 2023 0.4250 0.4250 0.3400 0.3450 6,356,602 -0.08(-17.86%)
Oct 30, 2023 0.4450 0.4550 0.4200 0.4200 167,689 -0.02(-4.55%)
Oct 27, 2023 0.4450 0.4525 0.4250 0.4400 84,289 -0.01(-2.22%)
Oct 26, 2023 0.4500 0.4600 0.4300 0.4500 122,753 +0.00(+0.00%)
Oct 25, 2023 0.4700 0.4700 0.4350 0.4500 173,920 -0.02(-3.23%)
Oct 24, 2023 0.4750 0.4800 0.4600 0.4650 69,662 +0.00(+0.00%)
Oct 23, 2023 0.4750 0.4900 0.4650 0.4650 47,808 +0.01(+1.09%)
Oct 20, 2023 0.4750 0.4900 0.4600 0.4600 60,008 -0.02(-4.17%)
Oct 19, 2023 0.4900 0.5000 0.4750 0.4800 69,959 -0.02(-3.03%)
Oct 18, 2023 0.4950 0.4950 0.4800 0.4950 22,112 +0.01(+1.02%)
Oct 17, 2023 0.4850 0.4900 0.4800 0.4900 28,557 +0.03(+6.52%)
Oct 16, 2023 0.4400 0.4850 0.4400 0.4600 53,472 +0.01(+1.10%)
Oct 13, 2023 0.4550 0.4650 0.4500 0.4550 56,897 +0.01(+2.25%)
Oct 12, 2023 0.4650 0.4650 0.4300 0.4450 235,940 -0.01(-2.20%)
Oct 11, 2023 0.4700 0.4700 0.4550 0.4550 38,663 -0.01(-2.15%)
Oct 10, 2023 0.4650 0.4750 0.4550 0.4650 22,351 -0.00(-1.06%)
Oct 06, 2023 0.4700 0 +0.01(+2.17%)
Oct 05, 2023 0.4600 0.4700 0.4550 0.4600 53,079 -0.01(-2.13%)
Oct 04, 2023 0.4700 0.4750 0.4600 0.4700 11,644 +0.01(+2.17%)
Oct 03, 2023 0.4750 0.4800 0.4600 0.4600 50,434 -0.01(-2.13%)
Oct 02, 2023 0.4750 0.4750 0.4600 0.4700 31,975 -0.02(-3.09%)
Sep 29, 2023 0.4850 0.4850 0.4800 0.4850 28,000 +0.01(+2.11%)
Sep 28, 2023 0.4700 0.4750 0.4650 0.4750 31,378 +0.01(+1.06%)
Sep 27, 2023 0.4700 0.4750 0.4650 0.4700 41,794 +0.00(+0.00%)
Sep 26, 2023 0.4850 0.4900 0.4700 0.4700 57,922 -0.02(-4.08%)
Sep 25, 2023 0.4850 0.4900 0.4850 0.4900 29,010 +0.01(+1.03%)
Sep 22, 2023 0.5100 0.5200 0.4850 0.4850 39,650 -0.03(-4.90%)
Sep 21, 2023 0.5200 0.5200 0.5000 0.5100 24,797 +0.00(+0.00%)
Sep 20, 2023 0.5300 0.5300 0.5100 0.5100 79,019 -0.01(-1.92%)
Sep 19, 2023 0.5300 0.5300 0.5100 0.5200 24,852 -0.02(-3.70%)
Sep 18, 2023 0.5600 0.5600 0.5200 0.5400 35,002 +0.00(+0.00%)
Sep 15, 2023 0.5300 0.5400 0.5200 0.5400 556,027 +0.01(+1.89%)
Sep 14, 2023 0.5100 0.5300 0.5100 0.5300 159,219 +0.01(+1.92%)
Sep 13, 2023 0.5100 0.5300 0.5000 0.5200 117,351 -0.01(-1.89%)
Sep 12, 2023 0.5200 0.5300 0.5100 0.5300 44,620 +0.00(+0.00%)
Sep 11, 2023 0.5200 0.5400 0.5100 0.5300 56,321 +0.00(+0.00%)
Sep 08, 2023 0.5300 0.5300 0.5100 0.5300 56,644 +0.02(+3.92%)
Sep 07, 2023 0.5300 0.5300 0.5100 0.5100 44,340 -0.02(-3.77%)
Sep 06, 2023 0.5300 0.5400 0.5200 0.5300 199,106 +0.00(+0.00%)
Sep 05, 2023 0.5500 0.5500 0.5300 0.5300 112,813 -0.03(-5.36%)
Sep 01, 2023 0.5600 0 -0.02(-3.45%)
Aug 31, 2023 0.5800 0.5800 0.5700 0.5800 91,270 -0.01(-1.69%)
Aug 30, 2023 0.5800 0.5900 0.5700 0.5900 47,224 +0.01(+1.72%)
Aug 29, 2023 0.5800 0.5800 0.5700 0.5800 18,444 -0.01(-1.69%)
Aug 28, 2023 0.5700 0.5900 0.5600 0.5900 92,563 +0.02(+3.51%)
Aug 25, 2023 0.5700 0.5800 0.5500 0.5700 23,361 +0.00(+0.00%)
Aug 24, 2023 0.5500 0.5700 0.5500 0.5700 69,509 +0.01(+1.79%)
Aug 23, 2023 0.5300 0.5600 0.5300 0.5600 133,465 +0.03(+5.66%)
Aug 22, 2023 0.5400 0.5400 0.5100 0.5300 37,894 +0.00(+0.00%)
Aug 21, 2023 0.5100 0.5300 0.5100 0.5300 82,953 +0.02(+3.92%)
Aug 18, 2023 0.5000 0.5100 0.4950 0.5100 51,440 +0.01(+2.00%)
Aug 17, 2023 0.5100 0.5100 0.4900 0.5000 12,957 +0.00(+0.00%)
Aug 16, 2023 0.5000 0.5000 0.4900 0.5000 34,500 +0.01(+1.01%)
Aug 15, 2023 0.5000 0.5100 0.4900 0.4950 40,412 -0.03(-4.81%)
Aug 14, 2023 0.5200 0.5200 0.5100 0.5200 37,278 +0.00(+0.00%)
Aug 11, 2023 0.4900 0.5300 0.4900 0.5200 203,458 +0.03(+6.12%)
Aug 10, 2023 0.5000 0.5000 0.4900 0.4900 78,632 +0.00(+0.00%)
Aug 09, 2023 0.5100 0.5100 0.4800 0.4900 116,343 +0.01(+2.08%)
Aug 08, 2023 0.5000 0.5000 0.4750 0.4800 149,700 -0.03(-5.88%)
Aug 04, 2023 0.5100 0 -0.01(-1.92%)
Aug 03, 2023 0.5000 0.5300 0.4900 0.5200 63,793 +0.03(+5.05%)
Aug 02, 2023 0.5100 0.5100 0.4900 0.4950 77,125 -0.01(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.