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

Americas Silver Corp (TSX: USA )

0.3650 -0.0050 (-1.35%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 17, 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 (%)
Nov 30, 2023 0.3450 0.3500 0.3300 0.3400 200,607 -0.00(-1.45%)
Nov 29, 2023 0.3650 0.3650 0.3400 0.3450 112,009 -0.01(-2.82%)
Nov 28, 2023 0.3300 0.3625 0.3250 0.3550 301,048 +0.03(+9.23%)
Nov 27, 2023 0.3350 0.3350 0.3200 0.3250 129,876 -0.01(-1.52%)
Nov 24, 2023 0.3000 0.3400 0.3000 0.3300 239,834 +0.02(+6.45%)
Nov 23, 2023 0.3150 0.3200 0.2975 0.3100 155,000 +0.01(+1.64%)
Nov 22, 2023 0.3000 0.3200 0.2850 0.3050 311,532 +0.00(+0.00%)
Nov 21, 2023 0.3100 0.3200 0.3000 0.3050 151,771 +0.01(+1.67%)
Nov 20, 2023 0.3150 0.3150 0.2900 0.3000 173,084 -0.01(-1.64%)
Nov 17, 2023 0.3000 0.3100 0.2950 0.3050 110,806 +0.01(+1.67%)
Nov 16, 2023 0.3200 0.3250 0.3000 0.3000 125,696 -0.02(-6.25%)
Nov 15, 2023 0.3500 0.3500 0.3150 0.3200 167,006 -0.03(-8.57%)
Nov 14, 2023 0.3200 0.3525 0.3100 0.3500 260,860 +0.05(+16.67%)
Nov 13, 2023 0.3350 0.3350 0.2950 0.3000 201,327 -0.04(-11.76%)
Nov 10, 2023 0.3450 0.3450 0.3300 0.3400 73,342 +0.00(+0.00%)
Nov 09, 2023 0.3500 0.3500 0.3325 0.3400 75,774 +0.00(+0.00%)
Nov 08, 2023 0.3650 0.3650 0.3400 0.3400 106,844 -0.02(-5.56%)
Nov 07, 2023 0.3450 0.3600 0.3300 0.3600 88,164 +0.02(+4.35%)
Nov 06, 2023 0.3650 0.3650 0.3450 0.3450 62,300 -0.02(-4.17%)
Nov 03, 2023 0.3500 0.3600 0.3300 0.3600 334,330 +0.02(+5.88%)
Nov 02, 2023 0.3650 0.3650 0.3375 0.3400 166,529 -0.01(-4.23%)
Nov 01, 2023 0.3650 0.3700 0.3375 0.3550 384,802 +0.01(+2.90%)
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 0.4700 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%)
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.