Skip to main content

Americas Silver Corp (TSX: USA )

0.3700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.4650 0 -0.00(-1.06%)
Jun 29, 2023 0.4800 0.4850 0.4650 0.4700 24,886 -0.01(-2.08%)
Jun 28, 2023 0.4900 0.4900 0.4750 0.4800 16,107 -0.01(-1.03%)
Jun 27, 2023 0.4950 0.4950 0.4850 0.4850 20,380 -0.01(-1.02%)
Jun 26, 2023 0.5100 0.5100 0.4800 0.4900 50,308 +0.00(+0.00%)
Jun 23, 2023 0.4950 0.4950 0.4850 0.4900 41,295 +0.01(+2.08%)
Jun 22, 2023 0.5300 0.5300 0.4800 0.4800 68,454 -0.02(-4.00%)
Jun 21, 2023 0.5100 0.5300 0.5000 0.5000 83,795 -0.01(-1.96%)
Jun 20, 2023 0.4800 0.5200 0.4750 0.5100 134,626 +0.04(+7.37%)
Jun 19, 2023 0.4750 0.4750 0.4625 0.4750 62,500 +0.02(+4.40%)
Jun 16, 2023 0.4800 0.5100 0.4450 0.4550 1,114,847 -0.03(-7.14%)
Jun 15, 2023 0.5000 0.5100 0.4900 0.4900 195,203 -0.22(-30.99%)
May 08, 2023 0.7400 0.7400 0.7100 0.7100 28,449 -0.01(-1.39%)
May 05, 2023 0.7500 0.7500 0.7100 0.7200 77,452 -0.04(-5.26%)
May 04, 2023 0.7300 0.7600 0.7300 0.7600 49,107 +0.03(+4.11%)
May 03, 2023 0.7300 0.7400 0.7200 0.7300 44,233 +0.01(+1.39%)
May 02, 2023 0.6700 0.7300 0.6700 0.7200 74,669 +0.04(+5.88%)
May 01, 2023 0.6900 0.6900 0.6800 0.6800 4,165 +0.00(+0.00%)
Apr 28, 2023 0.6800 0.7000 0.6600 0.6800 144,516 +0.01(+1.49%)
Apr 27, 2023 0.6600 0.6800 0.6500 0.6700 82,252 +0.01(+1.52%)
Apr 26, 2023 0.6900 0.6900 0.6600 0.6600 42,083 -0.02(-2.94%)
Apr 25, 2023 0.6800 0.7000 0.6600 0.6800 54,507 +0.00(+0.00%)
Apr 24, 2023 0.7100 0.7200 0.6800 0.6800 79,918 -0.03(-4.23%)
Apr 21, 2023 0.7400 0.7700 0.7000 0.7100 110,981 -0.02(-2.74%)
Apr 20, 2023 0.7500 0.7500 0.7200 0.7300 51,298 -0.02(-2.67%)
Apr 19, 2023 0.7500 0.7800 0.7500 0.7500 199,798 +0.00(+0.00%)
Apr 18, 2023 0.7700 0.7800 0.7500 0.7500 126,022 +0.01(+1.35%)
Apr 17, 2023 0.7500 0.7600 0.7400 0.7400 383,750 +0.01(+1.37%)
Apr 14, 2023 0.7600 0.7700 0.7300 0.7300 189,234 -0.04(-5.19%)
Apr 13, 2023 0.7500 0.8000 0.7400 0.7700 524,402 +0.04(+5.48%)
Apr 12, 2023 0.7200 0.7500 0.7200 0.7300 182,983 +0.01(+1.39%)
Apr 11, 2023 0.7300 0.7600 0.7200 0.7200 126,499 -0.01(-1.37%)
Apr 10, 2023 0.7100 0.7300 0.7100 0.7300 49,218 +0.00(+0.00%)
Apr 06, 2023 0.7300 0 +0.01(+1.39%)
Apr 05, 2023 0.7500 0.7500 0.7100 0.7200 181,007 -0.02(-2.70%)
Apr 04, 2023 0.7000 0.7700 0.7000 0.7400 237,831 +0.07(+10.45%)
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.