Canada Markets closed

Americas Gold and Silver Corporation (USA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.9100-0.0100 (-1.09%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20220.95000.95000.90000.91000.9100110,400
May 16, 20220.96000.96000.89000.92000.9200185,200
May 13, 20220.89000.97000.86000.95000.9500359,100
May 12, 20220.93000.94000.85000.89000.8900549,600
May 11, 20220.95001.05000.93000.93000.9300491,700
May 10, 20220.99000.99000.91000.93000.9300207,200
May 09, 20221.04001.04000.94000.96000.9600237,600
May 06, 20221.04001.06001.00001.03001.0300214,400
May 05, 20221.11001.12001.03001.03001.0300193,100
May 04, 20221.08001.09001.04001.09001.0900179,200
May 03, 20221.10001.11001.07001.08001.0800173,800
May 02, 20221.14001.14001.08001.09001.0900130,100
Apr 29, 20221.18001.18001.13001.14001.14001,539,300
Apr 28, 20221.10001.17001.09001.17001.1700286,800
Apr 27, 20221.14001.16001.08001.09001.0900228,400
Apr 26, 20221.16001.19001.11001.12001.1200230,400
Apr 25, 20221.16001.20001.13001.18001.1800270,700
Apr 22, 20221.28001.28001.16001.20001.2000431,300
Apr 21, 20221.33001.33001.27001.30001.3000596,300
Apr 20, 20221.33001.34001.30001.33001.3300661,100
Apr 19, 20221.40001.44001.32001.33001.3300623,000
Apr 18, 20221.34001.37001.34001.36001.3600623,000
Apr 14, 20221.34001.35001.29001.32001.3200405,200
Apr 13, 20221.34001.36001.32001.35001.3500824,000
Apr 12, 20221.36001.37001.30001.34001.34001,097,400
Apr 11, 20221.37001.40001.34001.37001.3700341,200
Apr 08, 20221.34001.38001.33001.36001.3600167,200
Apr 07, 20221.33001.35001.30001.33001.3300149,500
Apr 06, 20221.31001.34001.29001.32001.3200124,500
Apr 05, 20221.37001.39001.28001.30001.3000246,300
Apr 04, 20221.39001.41001.31001.35001.3500171,600
Apr 01, 20221.35001.40001.35001.39001.3900118,700
Mar 31, 20221.35001.37001.34001.37001.3700163,100
Mar 30, 20221.32001.36001.31001.35001.3500129,600
Mar 29, 20221.27001.33001.25001.32001.3200202,500
Mar 28, 20221.33001.34001.29001.30001.3000152,600
Mar 25, 20221.37001.39001.34001.34001.3400178,600
Mar 24, 20221.46001.48001.37001.37001.3700436,100
Mar 23, 20221.42001.48001.42001.47001.4700232,900
Mar 22, 20221.42001.46001.40001.43001.4300175,500
Mar 21, 20221.29001.51001.29001.46001.4600882,900
Mar 18, 20221.35001.42001.29001.29001.29001,424,800
Mar 17, 20221.40001.44001.32001.32001.3200408,100
Mar 16, 20221.35001.41001.30001.35001.3500445,600
Mar 15, 20221.30001.36001.27001.35001.3500163,600
Mar 14, 20221.41001.41001.30001.33001.3300334,800
Mar 11, 20221.52001.54001.45001.47001.4700293,000
Mar 10, 20221.54001.61001.52001.55001.5500282,700
Mar 09, 20221.41001.58001.36001.56001.5600526,300
Mar 08, 20221.54001.66001.45001.52001.5200843,600
Mar 07, 20221.43001.48001.40001.47001.4700571,900
Mar 04, 20221.39001.46001.38001.41001.4100382,900
Mar 03, 20221.37001.37001.34001.37001.3700257,500
Mar 02, 20221.36001.39001.31001.37001.3700251,000
Mar 01, 20221.32001.37001.32001.37001.3700197,500
Feb 28, 20221.34001.37001.29001.30001.3000174,400
Feb 25, 20221.30001.36001.29001.35001.3500246,800
Feb 24, 20221.39001.42001.29001.32001.3200517,000
Feb 23, 20221.21001.35001.21001.34001.3400350,100
Feb 22, 20221.25001.25001.21001.24001.2400167,400
Feb 18, 20221.28001.28001.23001.26001.2600219,900
Feb 17, 20221.32001.33001.25001.29001.2900244,100
Feb 16, 20221.21001.29001.20001.29001.2900353,600
Feb 15, 20221.19001.22001.12001.21001.2100246,700
Feb 14, 20221.19001.26001.18001.22001.2200409,000
Feb 11, 20221.14001.19001.14001.18001.1800625,700
Feb 10, 20221.17001.17001.15001.16001.1600211,600
Feb 09, 20221.15001.18001.13001.16001.1600172,900
Feb 08, 20221.17001.18001.15001.15001.1500203,200
Feb 07, 20221.08001.18001.07001.18001.1800376,800
Feb 04, 20221.00001.10001.00001.09001.09001,008,700
Feb 03, 20220.97001.04000.92001.04001.0400532,900
Feb 02, 20220.98000.99000.95000.96000.960058,300
Feb 01, 20220.95001.01000.95001.01001.010079,800
Jan 31, 20220.93000.95000.91000.95000.9500138,500
Jan 28, 20220.92000.94000.90000.90000.9000113,000
Jan 27, 20221.00001.02000.92000.92000.9200131,000
Jan 26, 20220.99001.02000.96000.99000.9900101,000
Jan 25, 20220.99001.03000.97001.02001.0200139,200
Jan 24, 20221.01001.01000.90001.01001.0100297,500
Jan 21, 20221.07001.07000.99000.99000.9900191,900
Jan 20, 20221.08001.10001.05001.09001.0900400,700
Jan 19, 20221.01001.08001.01001.08001.0800402,000
Jan 18, 20221.02001.02000.98001.01001.0100109,200
Jan 17, 20221.02001.02001.00001.01001.010052,800
Jan 14, 20221.00001.02000.99001.02001.020098,300
Jan 13, 20221.02001.03000.99001.02001.020081,300
Jan 12, 20221.04001.04001.00001.00001.000091,900
Jan 11, 20220.99001.03000.98001.03001.030069,700
Jan 10, 20221.00001.01000.98001.00001.0000109,100
Jan 07, 20221.05001.05000.99001.01001.0100129,600
Jan 06, 20221.05001.05001.00001.01001.0100136,200
Jan 05, 20221.06001.14001.05001.07001.0700565,400
Jan 04, 20221.05001.06001.01001.06001.0600117,100
Dec 31, 20211.03001.05001.00001.02001.0200121,500
Dec 30, 20210.99001.04000.99001.03001.030081,400
Dec 29, 20211.07001.07000.99000.99000.9900366,600
Dec 24, 20211.06001.10001.06001.09001.090031,600
Dec 23, 20211.09001.10001.07001.09001.090091,000
Dec 22, 20211.09001.10001.08001.09001.090038,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...