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

Americas Silver Corp (TSX: USA )

0.4500 -0.0200 (-4.26%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 3, 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 (%)
Jul 31, 2023 0.5400 0.5500 0.5200 0.5400 151,557 +0.01(+1.89%)
Jul 28, 2023 0.5200 0.5400 0.5100 0.5300 48,393 +0.01(+1.92%)
Jul 27, 2023 0.5200 0.5200 0.5100 0.5200 25,395 -0.01(-1.89%)
Jul 26, 2023 0.5300 0.5400 0.5100 0.5300 29,276 +0.00(+0.00%)
Jul 25, 2023 0.5300 0.5300 0.5100 0.5300 20,465 +0.02(+3.92%)
Jul 24, 2023 0.5500 0.5500 0.5100 0.5100 22,804 -0.02(-3.77%)
Jul 21, 2023 0.5200 0.5500 0.5200 0.5300 43,452 +0.00(+0.00%)
Jul 20, 2023 0.5500 0.5600 0.5300 0.5300 25,644 -0.02(-3.64%)
Jul 19, 2023 0.5600 0.5600 0.5400 0.5500 67,193 -0.01(-1.79%)
Jul 18, 2023 0.5200 0.5700 0.5200 0.5600 137,042 +0.05(+9.80%)
Jul 17, 2023 0.5000 0.5200 0.4850 0.5100 82,524 +0.03(+5.15%)
Jul 14, 2023 0.4900 0.4950 0.4800 0.4850 37,444 +0.00(+0.00%)
Jul 13, 2023 0.5100 0.5100 0.4750 0.4850 135,661 -0.02(-3.00%)
Jul 12, 2023 0.4700 0.5000 0.4650 0.5000 202,238 +0.04(+8.70%)
Jul 11, 2023 0.4650 0.4800 0.4500 0.4600 66,990 -0.01(-2.13%)
Jul 10, 2023 0.4650 0.4750 0.4550 0.4700 40,640 +0.01(+2.17%)
Jul 07, 2023 0.4700 0.4750 0.4500 0.4600 59,344 +0.00(+0.00%)
Jul 06, 2023 0.4900 0.4900 0.4600 0.4600 37,492 -0.02(-4.17%)
Jul 05, 2023 0.5000 0.5100 0.4700 0.4800 28,427 -0.02(-3.03%)
Jul 04, 2023 0.4900 0.5400 0.4900 0.4950 188,310 +0.03(+6.45%)
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%)
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.