Skip to main content

Americas Silver Corp (NY: USAS )

0.2200 +0.0125 (+6.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.2140 0.2200 0.2182 0.2200 1,982,520 +0.01(+6.02%)
Mar 27, 2024 0.2100 0.2116 0.2052 0.2075 893,518 +0.00(+0.83%)
Mar 26, 2024 0.2100 0.2120 0.2042 0.2058 1,170,049 -0.01(-6.45%)
Mar 25, 2024 0.2141 0.2200 0.2058 0.2200 1,019,435 +0.00(+1.99%)
Mar 22, 2024 0.2119 0.2157 0.2090 0.2157 1,164,823 +0.00(+0.70%)
Mar 21, 2024 0.2210 0.2267 0.2100 0.2142 1,060,644 -0.02(-8.85%)
Mar 20, 2024 0.2300 0.2350 0.2083 0.2350 2,617,971 +0.00(+0.77%)
Mar 19, 2024 0.2250 0.2340 0.2195 0.2332 1,518,872 +0.00(+1.88%)
Mar 18, 2024 0.2124 0.2289 0.2120 0.2289 1,128,332 +0.03(+12.65%)
Mar 15, 2024 0.2250 0.2250 0.2000 0.2032 14,934,860 -0.01(-6.01%)
Mar 14, 2024 0.2243 0.2290 0.2100 0.2162 2,160,564 -0.00(-2.17%)
Mar 13, 2024 0.2295 0.2351 0.2192 0.2210 2,266,590 -0.01(-2.64%)
Mar 12, 2024 0.2398 0.2398 0.2270 0.2270 1,050,516 -0.01(-4.62%)
Mar 11, 2024 0.2650 0.2650 0.2333 0.2380 1,896,909 -0.02(-8.57%)
Mar 08, 2024 0.2454 0.2762 0.2439 0.2603 927,287 +0.02(+6.24%)
Mar 07, 2024 0.2388 0.2497 0.2350 0.2450 473,930 +0.01(+3.33%)
Mar 06, 2024 0.2360 0.2450 0.2357 0.2371 1,195,035 +0.00(+0.47%)
Mar 05, 2024 0.2424 0.2450 0.2250 0.2360 1,031,632 -0.00(-1.38%)
Mar 04, 2024 0.2300 0.2394 0.2230 0.2393 1,220,603 +0.01(+5.88%)
Mar 01, 2024 0.2149 0.2320 0.2054 0.2260 1,316,257 +0.02(+7.67%)
Feb 29, 2024 0.2043 0.2116 0.2043 0.2099 538,769 +0.01(+2.74%)
Feb 28, 2024 0.2100 0.2105 0.1999 0.2043 824,657 -0.01(-2.71%)
Feb 27, 2024 0.2111 0.2200 0.2040 0.2100 1,106,264 -0.01(-3.23%)
Feb 26, 2024 0.2199 0.2200 0.2057 0.2170 522,527 +0.00(+2.02%)
Feb 23, 2024 0.2150 0.2150 0.2057 0.2127 475,584 +0.01(+3.86%)
Feb 22, 2024 0.2139 0.2165 0.2040 0.2048 971,099 -0.01(-2.48%)
Feb 21, 2024 0.2200 0.2240 0.2100 0.2100 364,738 -0.00(-2.23%)
Feb 20, 2024 0.2348 0.2348 0.2126 0.2148 751,678 -0.02(-7.41%)
Feb 16, 2024 0.2360 0.2360 0.2282 0.2320 488,640 +0.00(+0.39%)
Feb 15, 2024 0.2249 0.2376 0.2120 0.2311 926,036 +0.01(+6.74%)
Feb 14, 2024 0.2160 0.2200 0.2105 0.2165 553,099 +0.00(+1.17%)
Feb 13, 2024 0.2169 0.2169 0.2071 0.2140 399,306 -0.00(-2.10%)
Feb 12, 2024 0.2200 0.2249 0.2154 0.2186 449,382 -0.00(-0.64%)
Feb 09, 2024 0.2200 0.2248 0.2161 0.2200 442,907 -0.00(-0.18%)
Feb 08, 2024 0.2249 0.2249 0.2200 0.2204 219,139 -0.00(-1.65%)
Feb 07, 2024 0.2238 0.2249 0.2203 0.2241 96,682 -0.00(-0.40%)
Feb 06, 2024 0.2145 0.2273 0.2145 0.2250 344,710 +0.01(+5.29%)
Feb 05, 2024 0.2380 0.2380 0.2135 0.2137 370,518 -0.02(-7.25%)
Feb 02, 2024 0.2307 0.2400 0.2252 0.2304 424,760 -0.01(-4.00%)
Feb 01, 2024 0.2281 0.2407 0.2210 0.2400 503,937 +0.02(+9.09%)
Jan 31, 2024 0.2400 0.2457 0.2200 0.2200 704,509 -0.02(-9.28%)
Jan 30, 2024 0.2320 0.2435 0.2320 0.2425 613,149 +0.01(+4.53%)
Jan 29, 2024 0.2210 0.2325 0.2166 0.2320 470,500 +0.01(+4.98%)
Jan 26, 2024 0.2300 0.2314 0.2202 0.2210 545,468 -0.01(-4.49%)
Jan 25, 2024 0.2101 0.2350 0.2101 0.2314 519,100 +0.02(+9.05%)
Jan 24, 2024 0.2200 0.2203 0.2100 0.2122 711,156 -0.01(-3.59%)
Jan 23, 2024 0.2100 0.2238 0.2100 0.2201 480,645 +0.01(+6.79%)
Jan 22, 2024 0.2100 0.2111 0.2051 0.2061 315,325 -0.00(-1.39%)
Jan 19, 2024 0.2158 0.2158 0.2040 0.2090 375,023 -0.00(-1.04%)
Jan 18, 2024 0.2080 0.2205 0.2055 0.2112 229,773 +0.00(+1.54%)
Jan 17, 2024 0.2268 0.2268 0.2080 0.2080 741,993 -0.01(-3.44%)
Jan 16, 2024 0.2300 0.2315 0.2151 0.2154 356,323 -0.02(-6.95%)
Jan 12, 2024 0.2310 0.2373 0.2250 0.2315 691,356 +0.01(+5.23%)
Jan 11, 2024 0.2200 0.2284 0.2166 0.2200 353,773 +0.01(+3.29%)
Jan 10, 2024 0.2281 0.2299 0.2130 0.2130 413,318 -0.02(-7.39%)
Jan 09, 2024 0.2335 0.2350 0.2280 0.2300 341,154 -0.00(-2.13%)
Jan 08, 2024 0.2450 0.2450 0.2320 0.2350 287,013 -0.00(-1.47%)
Jan 05, 2024 0.2400 0.2449 0.2370 0.2385 361,868 -0.00(-1.28%)
Jan 04, 2024 0.2464 0.2490 0.2400 0.2416 170,814 -0.00(-0.37%)
Jan 03, 2024 0.2419 0.2457 0.2400 0.2425 206,410 -0.00(-1.90%)
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.