Canada Markets closed

Americas Gold and Silver Corporation (USA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2500-0.0100 (-0.79%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20211.14001.17001.07001.09001.0900197,500
Nov. 25, 20211.16001.16001.13001.14001.140023,100
Nov. 24, 20211.14001.17001.11001.16001.160094,300
Nov. 23, 20211.13001.15001.09001.14001.1400228,300
Nov. 22, 20211.19001.19001.12001.15001.1500287,200
Nov. 19, 20211.20001.25001.20001.22001.2200140,000
Nov. 18, 20211.27001.27001.19001.25001.2500181,500
Nov. 17, 20211.23001.27001.23001.26001.260090,400
Nov. 16, 20211.30001.30001.21001.21001.2100201,300
Nov. 15, 20211.36001.36001.26001.30001.3000277,000
Nov. 12, 20211.38001.38001.33001.34001.3400238,900
Nov. 11, 20211.32001.39001.32001.36001.3600380,100
Nov. 10, 20211.30001.35001.24001.30001.3000568,100
Nov. 09, 20211.22001.23001.19001.20001.2000180,900
Nov. 08, 20211.15001.21001.15001.20001.2000393,600
Nov. 05, 20211.10001.15001.07001.14001.1400172,600
Nov. 04, 20211.08001.15001.08001.10001.1000244,100
Nov. 03, 20211.06001.09001.03001.07001.0700159,700
Nov. 02, 20211.12001.12001.05001.07001.0700227,300
Nov. 01, 20211.14001.15001.10001.13001.1300368,600
Oct. 29, 20211.17001.17001.12001.16001.1600404,200
Oct. 28, 20211.20001.20001.12001.13001.1300230,400
Oct. 27, 20211.15001.17001.15001.16001.1600191,900
Oct. 26, 20211.13001.16001.13001.15001.1500173,200
Oct. 25, 20211.16001.16001.12001.13001.1300222,900
Oct. 22, 20211.13001.16001.11001.13001.1300333,500
Oct. 21, 20211.12001.12001.08001.11001.1100217,800
Oct. 20, 20211.12001.14001.11001.12001.1200149,300
Oct. 19, 20211.08001.11001.08001.10001.1000184,000
Oct. 18, 20211.06001.06001.04001.05001.0500120,400
Oct. 15, 20211.04001.04001.02001.04001.0400113,800
Oct. 14, 20211.04001.05001.02001.04001.0400138,200
Oct. 13, 20211.03001.03000.98001.00001.0000350,300
Oct. 12, 20210.95001.00000.95000.99000.9900140,500
Oct. 08, 20210.94000.96000.94000.95000.9500136,200
Oct. 07, 20210.89000.94000.89000.92000.9200164,500
Oct. 06, 20210.88000.89000.85000.88000.8800223,200
Oct. 05, 20210.93000.94000.88000.89000.8900221,500
Oct. 04, 20210.94000.95000.93000.94000.9400201,400
Oct. 01, 20211.04001.04000.92000.95000.9500200,700
Sep. 30, 20210.97001.02000.97001.01001.0100109,600
Sep. 29, 20211.00001.00000.97000.98000.9800162,300
Sep. 28, 20211.00001.01000.98000.99000.990080,900
Sep. 27, 20211.00001.05001.00001.01001.0100246,500
Sep. 24, 20211.06001.07001.00001.00001.0000426,000
Sep. 23, 20211.14001.14001.08001.08001.0800175,400
Sep. 22, 20211.15001.15001.12001.12001.120098,200
Sep. 21, 20211.14001.15001.12001.13001.1300226,100
Sep. 20, 20211.20001.21001.12001.13001.1300474,600
Sep. 17, 20211.28001.29001.15001.15001.15001,470,400
Sep. 16, 20211.34001.34001.26001.27001.2700274,300
Sep. 15, 20211.37001.42001.35001.35001.3500122,600
Sep. 14, 20211.32001.40001.31001.39001.3900238,900
Sep. 13, 20211.24001.32001.24001.30001.3000288,100
Sep. 10, 20211.29001.29001.23001.24001.240072,100
Sep. 09, 20211.30001.30001.26001.27001.270056,100
Sep. 08, 20211.29001.31001.28001.28001.280094,900
Sep. 07, 20211.34001.35001.27001.30001.3000138,200
Sep. 03, 20211.32001.35001.32001.33001.3300207,700
Sep. 02, 20211.33001.33001.31001.31001.3100141,700
Sep. 01, 20211.33001.35001.31001.33001.3300224,700
Aug. 31, 20211.29001.32001.29001.31001.310091,500
Aug. 30, 20211.28001.30001.26001.30001.300065,200
Aug. 27, 20211.26001.27001.23001.26001.2600140,800
Aug. 26, 20211.27001.28001.23001.23001.2300102,500
Aug. 25, 20211.27001.27001.23001.24001.240058,400
Aug. 24, 20211.30001.31001.26001.26001.2600103,300
Aug. 23, 20211.26001.32001.24001.29001.2900243,200
Aug. 20, 20211.25001.29001.23001.24001.2400152,600
Aug. 19, 20211.27001.27001.21001.24001.2400120,900
Aug. 18, 20211.35001.35001.24001.25001.2500356,600
Aug. 17, 20211.40001.40001.35001.35001.3500128,000
Aug. 16, 20211.51001.52001.42001.43001.4300251,300
Aug. 13, 20211.54001.55001.51001.52001.520074,100
Aug. 12, 20211.57001.57001.51001.52001.5200162,100
Aug. 11, 20211.55001.60001.54001.59001.590092,600
Aug. 10, 20211.60001.61001.55001.55001.550090,500
Aug. 09, 20211.60001.65001.59001.60001.6000191,500
Aug. 06, 20211.64001.66001.62001.65001.6500121,600
Aug. 05, 20211.63001.70001.60001.66001.6600160,300
Aug. 04, 20211.71001.75001.63001.63001.6300334,500
Aug. 03, 20211.72001.72001.66001.70001.700075,000
Jul. 30, 20211.71001.74001.70001.70001.700076,000
Jul. 29, 20211.65001.75001.65001.73001.7300196,700
Jul. 28, 20211.65001.65001.62001.62001.620064,100
Jul. 27, 20211.70001.70001.63001.64001.6400117,200
Jul. 26, 20211.71001.73001.68001.69001.6900159,800
Jul. 23, 20211.71001.72001.67001.67001.6700204,700
Jul. 22, 20211.77001.79001.70001.70001.7000152,300
Jul. 21, 20211.69001.74001.69001.72001.7200314,500
Jul. 20, 20211.70001.73001.67001.67001.670093,900
Jul. 19, 20211.78001.78001.66001.68001.6800215,600
Jul. 16, 20211.91001.91001.78001.79001.7900263,800
Jul. 15, 20211.95001.98001.91001.92001.920072,900
Jul. 14, 20212.02002.02001.93001.94001.9400161,500
Jul. 13, 20212.01002.04001.98001.98001.980065,900
Jul. 12, 20211.98002.06001.98002.00002.0000176,000
Jul. 09, 20211.91001.99001.91001.99001.990047,700
Jul. 08, 20211.96001.96001.90001.92001.9200173,000
Jul. 07, 20212.07002.07001.93001.96001.9600418,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...