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 +0.0600 (+14.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 31, 2023 0.5800 0.5900 0.5500 0.5600 23,151 -0.03(-5.08%)
May 30, 2023 0.5800 0.5900 0.5500 0.5900 65,908 +0.02(+3.51%)
May 29, 2023 0.5800 0.5800 0.5600 0.5700 31,556 +0.01(+1.79%)
May 26, 2023 0.5800 0.5800 0.5600 0.5600 20,366 -0.01(-1.75%)
May 25, 2023 0.5800 0.5800 0.5600 0.5700 17,232 -0.01(-1.72%)
May 24, 2023 0.5900 0.6000 0.5800 0.5800 51,368 -0.01(-1.69%)
May 23, 2023 0.6000 0.6000 0.5900 0.5900 64,020 -0.02(-3.28%)
May 19, 2023 0.6100 0 +0.01(+1.67%)
May 18, 2023 0.6000 0.6000 0.5800 0.6000 15,509 +0.01(+1.69%)
May 17, 2023 0.6000 0.6100 0.5900 0.5900 56,536 -0.02(-3.28%)
May 16, 2023 0.6600 0.6600 0.6000 0.6100 99,864 -0.02(-3.17%)
May 15, 2023 0.6600 0.6600 0.6300 0.6300 38,527 -0.05(-7.35%)
May 12, 2023 0.6700 0.6800 0.6600 0.6800 43,703 +0.02(+3.03%)
May 11, 2023 0.6800 0.6900 0.6600 0.6600 25,901 -0.03(-4.35%)
May 10, 2023 0.7400 0.7400 0.6900 0.6900 82,882 -0.03(-4.17%)
May 09, 2023 0.7200 0.7200 0.7200 0.7200 19,071 +0.01(+1.41%)
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%)
Apr 03, 2023 0.6600 0.7100 0.6500 0.6700 242,235 +0.03(+4.69%)
Mar 31, 2023 0.6600 0.6600 0.6400 0.6400 195,498 -0.01(-1.54%)
Mar 30, 2023 0.6200 0.6700 0.5900 0.6500 309,744 +0.06(+10.17%)
Mar 29, 2023 0.6100 0.6100 0.5900 0.5900 172,122 -0.01(-1.67%)
Mar 28, 2023 0.6000 0.6100 0.5900 0.6000 161,862 +0.01(+1.69%)
Mar 27, 2023 0.6000 0.6000 0.5800 0.5900 70,881 +0.00(+0.00%)
Mar 24, 2023 0.6000 0.6000 0.5800 0.5900 121,714 +0.00(+0.00%)
Mar 23, 2023 0.6000 0.6000 0.5900 0.5900 87,185 +0.00(+0.00%)
Mar 22, 2023 0.6000 0.6100 0.5900 0.5900 202,347 +0.02(+3.51%)
Mar 21, 2023 0.5900 0.6000 0.5700 0.5700 59,625 -0.01(-1.72%)
Mar 20, 2023 0.5900 0.6000 0.5700 0.5800 57,118 +0.05(+9.43%)
Mar 17, 2023 0.5700 0.6200 0.5300 0.5300 1,041,893 -0.03(-5.36%)
Mar 16, 2023 0.6300 0.6300 0.5600 0.5600 299,120 -0.07(-11.11%)
Mar 15, 2023 0.6300 0.6400 0.6100 0.6300 71,384 +0.00(+0.00%)
Mar 14, 2023 0.6300 0.6500 0.6100 0.6300 62,224 +0.00(+0.00%)
Mar 13, 2023 0.6300 0.6600 0.6300 0.6300 101,417 +0.01(+1.61%)
Mar 10, 2023 0.6300 0.6300 0.6100 0.6200 113,459 +0.00(+0.00%)
Mar 09, 2023 0.6000 0.6300 0.6000 0.6200 67,355 +0.02(+3.33%)
Mar 08, 2023 0.6500 0.6600 0.6000 0.6000 179,334 -0.06(-9.09%)
Mar 07, 2023 0.6700 0.6700 0.6600 0.6600 150,607 -0.02(-2.94%)
Mar 06, 2023 0.6700 0.6800 0.6700 0.6800 20,502 +0.00(+0.00%)
Mar 03, 2023 0.6800 0.6900 0.6800 0.6800 52,253 +0.00(+0.00%)
Mar 02, 2023 0.6900 0.6900 0.6600 0.6800 70,201 -0.01(-1.45%)
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.