Canada Markets close in 1 min

Americas Gold and Silver Corporation (USA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.8200-0.0100 (-1.20%)
As of 03:51PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.82000.82000.80000.82000.820050,903
Jan 31, 20230.86000.87000.80000.83000.8300133,700
Jan 30, 20230.85000.88000.84000.86000.8600132,700
Jan 27, 20230.87000.87000.86000.87000.870022,100
Jan 26, 20230.89000.90000.88000.89000.890066,400
Jan 25, 20230.85000.89000.85000.89000.8900218,400
Jan 24, 20230.87000.88000.85000.88000.880024,700
Jan 23, 20230.86000.87000.85000.87000.870032,800
Jan 20, 20230.88000.88000.86000.87000.870063,400
Jan 19, 20230.87000.87000.85000.86000.860075,000
Jan 18, 20230.90000.90000.86000.87000.8700108,700
Jan 17, 20230.90000.92000.90000.90000.900070,900
Jan 16, 20230.91000.93000.90000.91000.910052,500
Jan 13, 20230.92000.94000.91000.94000.9400123,700
Jan 12, 20230.92000.93000.89000.92000.9200141,200
Jan 11, 20230.92000.94000.89000.90000.9000338,300
Jan 10, 20230.91000.93000.90000.91000.910072,700
Jan 09, 20230.89000.93000.89000.91000.910079,900
Jan 06, 20230.85000.90000.85000.88000.8800215,900
Jan 05, 20230.82000.85000.82000.85000.8500154,100
Jan 04, 20230.81000.86000.81000.85000.8500170,800
Jan 03, 20230.81000.84000.80000.82000.8200252,800
Dec 30, 20220.80000.81000.77000.77000.770063,400
Dec 29, 20220.85000.85000.79000.79000.790088,300
Dec 28, 20220.84000.86000.82000.84000.8400187,200
Dec 23, 20220.79000.85000.79000.85000.8500265,800
Dec 22, 20220.79000.80000.76000.78000.7800152,200
Dec 21, 20220.80000.83000.77000.78000.7800104,600
Dec 20, 20220.78000.86000.77000.80000.8000189,100
Dec 19, 20220.87000.89000.74000.75000.7500249,800
Dec 16, 20220.79001.03000.77000.87000.87001,443,200
Dec 15, 20220.79000.85000.79000.83000.8300254,600
Dec 14, 20220.82000.85000.82000.83000.8300115,200
Dec 13, 20220.78000.83000.76000.82000.8200207,500
Dec 12, 20220.71000.76000.71000.76000.7600222,800
Dec 09, 20220.71000.73000.70000.71000.7100240,200
Dec 08, 20220.70000.71000.70000.71000.710051,300
Dec 07, 20220.68000.70000.68000.70000.700070,200
Dec 06, 20220.70000.70000.68000.68000.680038,000
Dec 05, 20220.73000.74000.71000.72000.720061,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...