Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Nasdaq Real Time Price USD

Americas Gold and Silver Corporation (USAS)

0.6126
+0.0076
+(1.26%)
At close: April 21 at 4:00:00 PM EDT
0.5999
-0.01
(-2.07%)
After hours: April 21 at 7:51:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.63000.64000.59000.61000.61001,381,400
Apr 17, 20250.64000.64000.59000.61000.61001,219,900
Apr 16, 20250.60000.65000.58000.62000.62003,292,800
Apr 15, 20250.57000.61000.56000.59000.59001,480,600
Apr 14, 20250.55000.59000.53000.58000.58002,753,900
Apr 11, 20250.52000.55000.51000.54000.54002,357,100
Apr 10, 20250.49000.51000.47000.49000.49001,062,900
Apr 9, 20250.43000.48000.42000.46000.46001,760,900
Apr 8, 20250.46000.48000.41000.41000.4100863,500
Apr 7, 20250.40000.49000.40000.43000.43001,428,400
Apr 4, 20250.48000.48000.41000.42000.42001,538,000
Apr 3, 20250.48000.51000.47000.48000.48001,151,800
Apr 2, 20250.50000.51000.48000.50000.5000450,800
Apr 1, 20250.53000.53000.49000.50000.50001,095,400
Mar 31, 20250.56000.56000.51000.53000.5300979,200
Mar 28, 20250.56000.56000.53000.54000.54001,091,900
Mar 27, 20250.54000.57000.53000.55000.55001,296,100
Mar 26, 20250.55000.57000.54000.54000.5400520,800
Mar 25, 20250.58000.59000.56000.57000.5700441,200
Mar 24, 20250.57000.57000.55000.56000.5600448,500
Mar 21, 20250.58000.59000.55000.56000.5600747,500
Mar 20, 20250.56000.59000.55000.59000.59001,303,100
Mar 19, 20250.55000.57000.55000.56000.56001,245,900
Mar 18, 20250.57000.57000.54000.55000.55001,286,500
Mar 17, 20250.54000.57000.53000.55000.55001,088,400
Mar 14, 20250.55000.55000.52000.53000.53001,045,200
Mar 13, 20250.52000.56000.51000.53000.53001,708,000
Mar 12, 20250.51000.52000.49000.52000.5200956,100
Mar 11, 20250.47000.50000.47000.50000.5000911,700
Mar 10, 20250.52000.52000.45000.46000.46001,274,300
Mar 7, 20250.50000.52000.49000.50000.50001,194,900
Mar 6, 20250.51000.54000.50000.50000.5000616,300
Mar 5, 20250.48000.53000.48000.51000.51001,086,500
Mar 4, 20250.47000.50000.44000.48000.4800674,200
Mar 3, 20250.46000.50000.46000.47000.4700510,400
Feb 28, 20250.46000.48000.45000.46000.4600607,200
Feb 27, 20250.50000.50000.46000.47000.4700657,700
Feb 26, 20250.48000.50000.48000.50000.5000466,800
Feb 25, 20250.50000.50000.47000.48000.4800911,000
Feb 24, 20250.53000.53000.50000.50000.50001,035,800
Feb 21, 20250.57000.57000.49000.49000.49005,122,200
Feb 20, 20250.56000.59000.55000.57000.57001,110,100
Feb 19, 20250.56000.57000.54000.55000.55001,060,200
Feb 18, 20250.56000.59000.54000.57000.57001,983,800
Feb 14, 20250.56000.60000.54000.54000.54001,382,800
Feb 13, 20250.56000.57000.54000.55000.5500710,800
Feb 12, 20250.54000.58000.53000.56000.5600749,100
Feb 11, 20250.55000.57000.54000.54000.5400722,200
Feb 10, 20250.57000.57000.55000.56000.5600573,900
Feb 7, 20250.55000.58000.55000.55000.55001,102,300
Feb 6, 20250.56000.56000.54000.55000.55001,217,000
Feb 5, 20250.52000.56000.52000.56000.56002,088,200
Feb 4, 20250.52000.53000.50000.52000.52001,121,900
Feb 3, 20250.51000.52000.48000.52000.52001,058,600
Jan 31, 20250.53000.53000.50000.51000.5100443,300
Jan 30, 20250.53000.54000.50000.51000.51001,310,300
Jan 29, 20250.51000.53000.50000.52000.5200575,700
Jan 28, 20250.50000.52000.48000.51000.5100624,700
Jan 27, 20250.51000.52000.49000.50000.5000996,100
Jan 24, 20250.52000.54000.52000.53000.53001,164,400
Jan 23, 20250.49000.52000.48000.51000.5100456,100
Jan 22, 20250.52000.52000.48000.51000.5100691,000
Jan 21, 20250.51000.52000.49000.50000.50001,060,900
Jan 17, 20250.47000.51000.46000.50000.50001,905,900
Jan 16, 20250.44000.48000.44000.47000.4700782,000
Jan 15, 20250.46000.46000.44000.46000.4600299,100
Jan 14, 20250.45000.46000.44000.45000.4500323,500
Jan 13, 20250.46000.46000.43000.44000.4400584,400
Jan 10, 20250.44000.46000.43000.45000.4500958,600
Jan 8, 20250.42000.44000.41000.42000.4200657,100
Jan 7, 20250.40000.43000.38000.42000.4200655,500
Jan 6, 20250.39000.41000.39000.40000.4000468,700
Jan 3, 20250.40000.40000.39000.40000.4000339,400
Jan 2, 20250.38000.41000.38000.39000.3900305,300
Dec 31, 20240.37000.39000.37000.38000.3800215,900
Dec 30, 20240.37000.38000.35000.37000.3700658,900
Dec 27, 20240.37000.38000.37000.37000.3700583,500
Dec 26, 20240.39000.39000.38000.38000.3800303,100
Dec 24, 20240.39000.39000.38000.38000.3800126,100
Dec 23, 20240.42000.42000.39000.39000.3900612,100
Dec 20, 20240.36000.44000.36000.44000.4400972,200
Dec 19, 20240.36000.38000.35000.37000.3700683,300
Dec 18, 20240.39000.39000.36000.36000.36001,235,900
Dec 17, 20240.39000.39000.37000.38000.3800679,900
Dec 16, 20240.40000.40000.39000.39000.3900461,100
Dec 13, 20240.40000.40000.38000.40000.4000647,800
Dec 12, 20240.42000.42000.39000.39000.3900764,800
Dec 11, 20240.41000.42000.41000.42000.4200377,000
Dec 10, 20240.41000.42000.40000.41000.4100784,200
Dec 9, 20240.40000.44000.40000.41000.4100979,000
Dec 6, 20240.41000.42000.39000.39000.3900349,700
Dec 5, 20240.41000.42000.40000.40000.4000351,600
Dec 4, 20240.41000.42000.40000.41000.4100690,700
Dec 3, 20240.40000.44000.40000.42000.4200765,800
Dec 2, 20240.41000.43000.39000.40000.4000700,500
Nov 29, 20240.37000.43000.37000.41000.41001,216,100
Nov 27, 20240.37000.38000.36000.37000.3700862,600
Nov 26, 20240.37000.37000.36000.37000.3700388,800
Nov 25, 20240.37000.38000.36000.37000.3700704,800
Nov 22, 20240.36000.39000.36000.38000.3800698,600
Nov 21, 20240.38000.38000.36000.38000.3800670,200
Nov 20, 20240.40000.40000.37000.37000.3700716,700
Nov 19, 20240.39000.40000.32000.39000.39001,304,900
Nov 18, 20240.41000.42000.40000.40000.40001,062,200
Nov 15, 20240.37000.40000.35000.40000.40002,875,800
Nov 14, 20240.39000.40000.35000.35000.35002,896,400
Nov 13, 20240.40000.41000.38000.39000.3900791,100
Nov 12, 20240.37000.41000.37000.40000.40001,189,000
Nov 11, 20240.39000.40000.35000.38000.38002,225,700
Nov 8, 20240.44000.44000.40000.42000.42001,223,000
Nov 7, 20240.44000.45000.44000.44000.4400882,100
Nov 6, 20240.40000.43000.38000.43000.43001,746,900
Nov 5, 20240.40000.44000.40000.42000.42001,146,900
Nov 4, 20240.47000.48000.41000.42000.42001,522,400
Nov 1, 20240.47000.48000.45000.47000.4700855,500
Oct 31, 20240.49000.50000.46000.47000.47001,186,000
Oct 30, 20240.50000.51000.48000.50000.5000828,300
Oct 29, 20240.48000.50000.46000.50000.50001,735,100
Oct 28, 20240.46000.47000.42000.45000.45003,112,900
Oct 25, 20240.49000.50000.46000.46000.46001,629,000
Oct 24, 20240.48000.51000.48000.51000.51001,705,600
Oct 23, 20240.53000.53000.48000.52000.52003,117,100
Oct 22, 20240.52000.54000.52000.53000.53003,318,700
Oct 21, 20240.51000.53000.47000.51000.51004,855,700
Oct 18, 20240.44000.50000.43000.48000.48004,266,400
Oct 17, 20240.45000.45000.41000.42000.42001,701,800
Oct 16, 20240.44000.46000.42000.44000.44002,804,600
Oct 15, 20240.42000.45000.39000.43000.43002,393,800
Oct 14, 20240.41000.43000.40000.41000.41001,080,800
Oct 11, 20240.37000.42000.32000.40000.40002,239,200
Oct 10, 20240.40000.43000.38000.39000.39002,876,400
Oct 9, 20240.32000.40000.30000.39000.39005,383,700
Oct 8, 20240.34000.34000.31000.32000.3200727,300
Oct 7, 20240.33000.34000.32000.34000.3400465,800
Oct 4, 20240.33000.34000.32000.33000.3300729,700
Oct 3, 20240.32000.33000.31000.33000.3300335,900
Oct 2, 20240.33000.33000.32000.33000.3300580,300
Oct 1, 20240.31000.33000.31000.33000.3300813,300
Sep 30, 20240.31000.32000.30000.31000.3100359,600
Sep 27, 20240.32000.32000.30000.31000.3100675,500
Sep 26, 20240.32000.32000.31000.32000.3200710,500
Sep 25, 20240.31000.32000.30000.31000.3100871,900
Sep 24, 20240.28000.31000.27000.31000.31002,165,100
Sep 23, 20240.28000.28000.27000.27000.2700387,800
Sep 20, 20240.28000.29000.27000.27000.27001,325,900
Sep 19, 20240.28000.28000.27000.28000.2800676,600
Sep 18, 20240.26000.28000.26000.27000.2700880,400
Sep 17, 20240.28000.28000.26000.26000.26001,005,900
Sep 16, 20240.29000.29000.27000.28000.2800768,700
Sep 13, 20240.27000.29000.27000.28000.28001,113,100
Sep 12, 20240.26000.28000.26000.27000.2700960,500
Sep 11, 20240.25000.26000.25000.26000.2600586,100
Sep 10, 20240.25000.25000.24000.24000.2400219,800
Sep 9, 20240.23000.25000.23000.24000.2400273,000
Sep 6, 20240.25000.25000.23000.23000.2300709,800
Sep 5, 20240.24000.25000.24000.24000.2400312,400
Sep 4, 20240.23000.24000.23000.24000.2400451,300
Sep 3, 20240.25000.25000.22000.23000.2300716,300
Aug 30, 20240.25000.25000.24000.25000.2500618,000
Aug 29, 20240.25000.25000.24000.25000.2500608,500
Aug 28, 20240.25000.26000.25000.25000.2500535,200
Aug 27, 20240.26000.27000.25000.26000.2600436,800
Aug 26, 20240.28000.28000.26000.27000.2700384,900
Aug 23, 20240.27000.28000.26000.27000.2700401,400
Aug 22, 20240.28000.28000.26000.26000.2600744,400
Aug 21, 20240.27000.28000.27000.28000.28001,281,500
Aug 20, 20240.28000.29000.26000.27000.2700665,800
Aug 19, 20240.25000.28000.25000.28000.28001,398,300
Aug 16, 20240.24000.27000.23000.23000.23001,440,700
Aug 15, 20240.24000.24000.23000.24000.2400652,900
Aug 14, 20240.23000.24000.22000.23000.2300312,200
Aug 13, 20240.24000.24000.23000.23000.2300505,500
Aug 12, 20240.22000.23000.22000.23000.2300438,800
Aug 9, 20240.21000.22000.21000.22000.2200491,900
Aug 8, 20240.22000.22000.21000.22000.2200545,700
Aug 7, 20240.22000.23000.21000.21000.2100841,800
Aug 6, 20240.22000.23000.21000.22000.2200521,800
Aug 5, 20240.22000.23000.21000.22000.2200894,900
Aug 2, 20240.24000.25000.22000.23000.23001,829,700
Aug 1, 20240.25000.25000.24000.24000.24001,132,500
Jul 31, 20240.25000.25000.24000.25000.2500661,100
Jul 30, 20240.25000.25000.24000.24000.2400605,800
Jul 29, 20240.24000.25000.24000.24000.2400354,400
Jul 26, 20240.25000.25000.24000.24000.2400422,200
Jul 25, 20240.25000.25000.24000.24000.2400635,200
Jul 24, 20240.25000.26000.25000.25000.2500322,100
Jul 23, 20240.25000.25000.25000.25000.2500295,400
Jul 22, 20240.25000.25000.24000.25000.2500526,500
Jul 19, 20240.25000.26000.25000.25000.2500635,000
Jul 18, 20240.27000.28000.25000.25000.2500984,800
Jul 17, 20240.29000.29000.26000.26000.2600793,100
Jul 16, 20240.29000.29000.27000.29000.2900911,800
Jul 15, 20240.27000.28000.26000.28000.2800494,100
Jul 12, 20240.27000.28000.26000.27000.2700741,600
Jul 11, 20240.25000.28000.25000.27000.27001,292,100
Jul 10, 20240.25000.26000.24000.25000.25001,483,900
Jul 9, 20240.25000.26000.25000.26000.2600323,500
Jul 8, 20240.26000.26000.24000.26000.2600534,800
Jul 5, 20240.26000.26000.25000.26000.2600617,300
Jul 3, 20240.24000.26000.24000.25000.2500379,600
Jul 2, 20240.25000.25000.24000.24000.2400395,500
Jul 1, 20240.25000.25000.24000.25000.2500261,700
Jun 28, 20240.24000.25000.23000.24000.2400660,700
Jun 27, 20240.25000.25000.22000.23000.23001,800,300
Jun 26, 20240.25000.26000.24000.25000.2500757,600
Jun 25, 20240.27000.28000.25000.25000.2500806,600
Jun 24, 20240.28000.28000.27000.27000.2700377,300
Jun 21, 20240.29000.29000.27000.27000.2700754,400
Jun 20, 20240.27000.29000.27000.29000.2900473,600
Jun 18, 20240.27000.27000.26000.27000.2700365,600
Jun 17, 20240.27000.28000.27000.27000.2700395,300
Jun 14, 20240.27000.28000.27000.27000.2700306,500
Jun 13, 20240.29000.29000.27000.28000.2800627,800
Jun 12, 20240.29000.30000.28000.29000.2900573,700
Jun 11, 20240.29000.29000.27000.28000.2800407,900
Jun 10, 20240.31000.31000.28000.29000.2900796,800
Jun 7, 20240.32000.32000.29000.30000.30001,081,200
Jun 6, 20240.31000.33000.31000.32000.3200544,800
Jun 5, 20240.32000.32000.31000.31000.3100620,700
Jun 4, 20240.34000.34000.31000.31000.31001,055,600
Jun 3, 20240.34000.35000.33000.33000.3300849,500
May 31, 20240.34000.35000.34000.34000.34001,393,400
May 30, 20240.32000.35000.32000.34000.3400978,900
May 29, 20240.34000.34000.31000.32000.32001,047,900
May 28, 20240.33000.34000.33000.34000.3400961,600
May 24, 20240.32000.33000.31000.32000.32001,041,700
May 23, 20240.31000.32000.29000.30000.30001,440,700
May 22, 20240.35000.35000.31000.31000.31001,970,400
May 21, 20240.32000.37000.32000.34000.34002,598,500
May 20, 20240.33000.34000.32000.33000.33002,434,800
May 17, 20240.32000.34000.30000.30000.30003,861,300
May 16, 20240.34000.34000.28000.31000.31002,501,900
May 15, 20240.30000.34000.28000.32000.32002,408,800
May 14, 20240.30000.30000.29000.29000.2900725,600
May 13, 20240.29000.30000.29000.29000.2900662,600
May 10, 20240.30000.31000.28000.29000.2900796,600
May 9, 20240.27000.29000.26000.29000.29001,120,600
May 8, 20240.26000.27000.26000.26000.2600658,400
May 7, 20240.26000.27000.25000.26000.2600733,700
May 6, 20240.26000.26000.25000.26000.2600957,800
May 3, 20240.25000.26000.25000.25000.2500666,000
May 2, 20240.26000.26000.25000.25000.2500464,400
May 1, 20240.26000.26000.25000.25000.25001,102,800
Apr 30, 20240.27000.27000.25000.25000.25001,032,000
Apr 29, 20240.28000.28000.27000.27000.2700429,600
Apr 26, 20240.27000.28000.26000.28000.2800832,500
Apr 25, 20240.26000.27000.26000.26000.2600896,900
Apr 24, 20240.27000.27000.26000.26000.2600634,500
Apr 23, 20240.26000.28000.26000.27000.2700705,900
Apr 22, 20240.26000.27000.26000.26000.2600744,300

Related Tickers

EMX EMX Royalty Corporation
2.1700
+0.46%
 
WRN Western Copper and Gold Corporation
1.1400
-5.79%
 
AAGFF Aftermath Silver Ltd.
0.3330
-4.88%
 
TMQ Trilogy Metals Inc.
1.3300
-5.67%
 
VZLA Vizsla Silver Corp.
2.1600
-1.82%
 
FURY Fury Gold Mines Limited
0.3852
-2.23%
 
AGX.V Silver X Mining Corp.
0.1650
-5.71%
 
DEMRF American Tungsten Corp.
1.0000
+2.15%
 
AOTVF Ascot Resources Ltd.
0.0900
-5.26%
 
FGOVF Freegold Ventures Limited
0.7600
+1.14%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.