Canada markets close in 2 hours 11 minutes

Americas Gold and Silver Corporation (USA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.7100-0.0400 (-5.33%)
As of 01:23PM EST. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.73000.74000.71000.71000.710058,917
Dec 02, 20220.67000.75000.67000.75000.7500209,200
Dec 01, 20220.68000.69000.64000.69000.6900115,000
Nov 30, 20220.67000.69000.64000.67000.6700149,000
Nov 29, 20220.64000.67000.64000.67000.670041,400
Nov 28, 20220.66000.67000.65000.65000.650034,200
Nov 25, 20220.66000.66000.65000.65000.650073,300
Nov 24, 20220.68000.68000.67000.67000.670027,400
Nov 23, 20220.66000.67000.64000.67000.670084,500
Nov 22, 20220.63000.66000.63000.66000.6600139,700
Nov 21, 20220.65000.66000.63000.64000.640092,300
Nov 18, 20220.65000.66000.65000.66000.660021,600
Nov 17, 20220.67000.67000.65000.65000.650073,300
Nov 16, 20220.68000.68000.66000.66000.660019,700
Nov 15, 20220.70000.70000.69000.69000.690013,400
Nov 14, 20220.72000.72000.67000.70000.7000105,300
Nov 11, 20220.73000.73000.68000.72000.7200164,000
Nov 10, 20220.74000.75000.72000.72000.720096,300
Nov 09, 20220.74000.74000.71000.74000.740016,500
Nov 08, 20220.68000.75000.67000.73000.7300240,900
Nov 07, 20220.65000.68000.65000.68000.6800119,200
Nov 04, 20220.62000.67000.61000.67000.6700265,400
Nov 03, 20220.62000.63000.61000.62000.620010,600
Nov 02, 20220.64000.65000.61000.61000.6100203,300
Nov 01, 20220.65000.65000.64000.64000.640024,100
Oct 31, 20220.64000.64000.62000.62000.620095,100
Oct 28, 20220.65000.66000.64000.64000.640034,100
Oct 27, 20220.67000.68000.65000.67000.670089,900
Oct 26, 20220.67000.70000.67000.68000.6800155,600
Oct 25, 20220.62000.67000.62000.65000.65001,705,500
Oct 24, 20220.63000.64000.62000.62000.6200154,000
Oct 21, 20220.62000.65000.62000.63000.630091,600
Oct 20, 20220.62000.63000.60000.61000.6100102,200
Oct 19, 20220.62000.62000.59000.60000.6000138,700
Oct 18, 20220.65000.65000.62000.62000.620018,800
Oct 17, 20220.64000.65000.62000.64000.640021,200
Oct 14, 20220.64000.64000.61000.62000.620018,100
Oct 13, 20220.63000.63000.59000.63000.630024,900
Oct 12, 20220.60000.64000.59000.64000.640056,700
Oct 11, 20220.64000.64000.60000.62000.620058,400
Oct 07, 20220.66000.66000.62000.63000.630033,700
Oct 06, 20220.64000.67000.64000.67000.670067,500
Oct 05, 20220.64000.65000.61000.65000.6500105,500
Oct 04, 20220.65000.68000.64000.65000.6500205,100
Oct 03, 20220.60000.68000.60000.66000.6600360,800
Sept 30, 20220.59000.59000.57000.58000.580059,300
Sept 29, 20220.59000.60000.54000.57000.5700145,400
Sept 28, 20220.52000.65000.52000.62000.6200194,600
Sept 27, 20220.55000.55000.50000.52000.520092,600
Sept 26, 20220.53000.54000.53000.53000.530035,400
Sept 23, 20220.56000.57000.52000.52000.5200133,100
Sept 22, 20220.59000.59000.55000.57000.5700112,300
Sept 21, 20220.56000.58000.56000.58000.5800120,600
Sept 20, 20220.58000.58000.56000.56000.560068,200
Sept 19, 20220.57000.59000.55000.57000.5700221,900
Sept 16, 20220.62000.62000.54000.54000.54002,032,900
Sept 15, 20220.63000.63000.60000.61000.6100137,900
Sept 14, 20220.68000.68000.61000.62000.6200203,000
Sept 13, 20220.68000.69000.64000.64000.6400254,200
Sept 12, 20220.65000.73000.65000.68000.6800620,100
Sept 09, 20220.65000.65000.63000.63000.6300116,300
Sept 08, 20220.65000.65000.61000.63000.630032,600
Sept 07, 20220.60000.66000.60000.65000.6500679,500
Sept 06, 20220.61000.61000.59000.61000.610060,700
Sept 02, 20220.61000.61000.60000.61000.610056,000
Sept 01, 20220.61000.61000.60000.60000.600044,100
Aug 31, 20220.62000.63000.62000.63000.630036,000
Aug 30, 20220.63000.63000.62000.62000.620014,900
Aug 29, 20220.63000.64000.63000.64000.640024,100
Aug 26, 20220.65000.65000.63000.63000.630047,300
Aug 25, 20220.66000.67000.64000.65000.6500171,500
Aug 24, 20220.61000.64000.61000.64000.6400184,600
Aug 23, 20220.59000.62000.59000.61000.610092,800
Aug 22, 20220.59000.60000.58000.59000.590049,700
Aug 19, 20220.62000.62000.58000.60000.600062,400
Aug 18, 20220.63000.63000.60000.62000.6200130,500
Aug 17, 20220.68000.70000.61000.63000.6300190,700
Aug 16, 20220.70000.70000.67000.68000.6800186,100
Aug 15, 20220.71000.71000.66000.69000.690066,900
Aug 12, 20220.69000.69000.66000.68000.680044,400
Aug 11, 20220.71000.71000.68000.69000.690054,900
Aug 10, 20220.71000.72000.69000.71000.7100157,500
Aug 09, 20220.74000.74000.68000.69000.6900126,900
Aug 08, 20220.73000.74000.73000.73000.730090,200
Aug 05, 20220.71000.74000.71000.73000.7300141,100
Aug 04, 20220.75000.79000.73000.75000.7500206,200
Aug 03, 20220.76000.76000.71000.73000.7300161,300
Aug 02, 20220.78000.79000.73000.75000.7500200,500
Jul 29, 20220.75000.76000.73000.74000.740056,000
Jul 28, 20220.73000.77000.69000.75000.7500367,000
Jul 27, 20220.63000.68000.60000.67000.6700156,000
Jul 26, 20220.60000.62000.60000.62000.6200462,200
Jul 25, 20220.64000.64000.59000.60000.6000123,000
Jul 22, 20220.64000.64000.62000.62000.620052,100
Jul 21, 20220.66000.66000.62000.63000.6300173,700
Jul 20, 20220.69000.69000.66000.66000.6600123,100
Jul 19, 20220.69000.69000.68000.68000.6800588,400
Jul 18, 20220.71000.71000.67000.67000.670084,800
Jul 15, 20220.68000.70000.68000.70000.700069,300
Jul 14, 20220.77000.77000.68000.71000.7100449,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...