STOCKS HIGHER AFTER POWELL POINTS TO EVIDENCE OF DISINFLATION

Federal Reserve earlier announced a 25 bp hike in the benchmark interest rate

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	0.8200	0.8200	0.8000	0.8200	0.8200	50,903
Jan 31, 2023	0.8600	0.8700	0.8000	0.8300	0.8300	133,700
Jan 30, 2023	0.8500	0.8800	0.8400	0.8600	0.8600	132,700
Jan 27, 2023	0.8700	0.8700	0.8600	0.8700	0.8700	22,100
Jan 26, 2023	0.8900	0.9000	0.8800	0.8900	0.8900	66,400
Jan 25, 2023	0.8500	0.8900	0.8500	0.8900	0.8900	218,400
Jan 24, 2023	0.8700	0.8800	0.8500	0.8800	0.8800	24,700
Jan 23, 2023	0.8600	0.8700	0.8500	0.8700	0.8700	32,800
Jan 20, 2023	0.8800	0.8800	0.8600	0.8700	0.8700	63,400
Jan 19, 2023	0.8700	0.8700	0.8500	0.8600	0.8600	75,000
Jan 18, 2023	0.9000	0.9000	0.8600	0.8700	0.8700	108,700
Jan 17, 2023	0.9000	0.9200	0.9000	0.9000	0.9000	70,900
Jan 16, 2023	0.9100	0.9300	0.9000	0.9100	0.9100	52,500
Jan 13, 2023	0.9200	0.9400	0.9100	0.9400	0.9400	123,700
Jan 12, 2023	0.9200	0.9300	0.8900	0.9200	0.9200	141,200
Jan 11, 2023	0.9200	0.9400	0.8900	0.9000	0.9000	338,300
Jan 10, 2023	0.9100	0.9300	0.9000	0.9100	0.9100	72,700
Jan 09, 2023	0.8900	0.9300	0.8900	0.9100	0.9100	79,900
Jan 06, 2023	0.8500	0.9000	0.8500	0.8800	0.8800	215,900
Jan 05, 2023	0.8200	0.8500	0.8200	0.8500	0.8500	154,100
Jan 04, 2023	0.8100	0.8600	0.8100	0.8500	0.8500	170,800
Jan 03, 2023	0.8100	0.8400	0.8000	0.8200	0.8200	252,800
Dec 30, 2022	0.8000	0.8100	0.7700	0.7700	0.7700	63,400
Dec 29, 2022	0.8500	0.8500	0.7900	0.7900	0.7900	88,300
Dec 28, 2022	0.8400	0.8600	0.8200	0.8400	0.8400	187,200
Dec 23, 2022	0.7900	0.8500	0.7900	0.8500	0.8500	265,800
Dec 22, 2022	0.7900	0.8000	0.7600	0.7800	0.7800	152,200
Dec 21, 2022	0.8000	0.8300	0.7700	0.7800	0.7800	104,600
Dec 20, 2022	0.7800	0.8600	0.7700	0.8000	0.8000	189,100
Dec 19, 2022	0.8700	0.8900	0.7400	0.7500	0.7500	249,800
Dec 16, 2022	0.7900	1.0300	0.7700	0.8700	0.8700	1,443,200
Dec 15, 2022	0.7900	0.8500	0.7900	0.8300	0.8300	254,600
Dec 14, 2022	0.8200	0.8500	0.8200	0.8300	0.8300	115,200
Dec 13, 2022	0.7800	0.8300	0.7600	0.8200	0.8200	207,500
Dec 12, 2022	0.7100	0.7600	0.7100	0.7600	0.7600	222,800
Dec 09, 2022	0.7100	0.7300	0.7000	0.7100	0.7100	240,200
Dec 08, 2022	0.7000	0.7100	0.7000	0.7100	0.7100	51,300
Dec 07, 2022	0.6800	0.7000	0.6800	0.7000	0.7000	70,200
Dec 06, 2022	0.7000	0.7000	0.6800	0.6800	0.6800	38,000
Dec 05, 2022	0.7300	0.7400	0.7100	0.7200	0.7200	61,900
Dec 02, 2022	0.6700	0.7500	0.6700	0.7500	0.7500	209,200
Dec 01, 2022	0.6800	0.6900	0.6400	0.6900	0.6900	115,000
Nov 30, 2022	0.6700	0.6900	0.6400	0.6700	0.6700	149,000
Nov 29, 2022	0.6400	0.6700	0.6400	0.6700	0.6700	41,400
Nov 28, 2022	0.6600	0.6700	0.6500	0.6500	0.6500	34,200
Nov 25, 2022	0.6600	0.6600	0.6500	0.6500	0.6500	73,300
Nov 24, 2022	0.6800	0.6800	0.6700	0.6700	0.6700	27,400
Nov 23, 2022	0.6600	0.6700	0.6400	0.6700	0.6700	84,500
Nov 22, 2022	0.6300	0.6600	0.6300	0.6600	0.6600	139,700
Nov 21, 2022	0.6500	0.6600	0.6300	0.6400	0.6400	92,300
Nov 18, 2022	0.6500	0.6600	0.6500	0.6600	0.6600	21,600
Nov 17, 2022	0.6700	0.6700	0.6500	0.6500	0.6500	73,300
Nov 16, 2022	0.6800	0.6800	0.6600	0.6600	0.6600	19,700
Nov 15, 2022	0.7000	0.7000	0.6900	0.6900	0.6900	13,400
Nov 14, 2022	0.7200	0.7200	0.6700	0.7000	0.7000	105,300
Nov 11, 2022	0.7300	0.7300	0.6800	0.7200	0.7200	164,000
Nov 10, 2022	0.7400	0.7500	0.7200	0.7200	0.7200	96,300
Nov 09, 2022	0.7400	0.7400	0.7100	0.7400	0.7400	16,500
Nov 08, 2022	0.6800	0.7500	0.6700	0.7300	0.7300	240,900
Nov 07, 2022	0.6500	0.6800	0.6500	0.6800	0.6800	119,200
Nov 04, 2022	0.6200	0.6700	0.6100	0.6700	0.6700	265,400
Nov 03, 2022	0.6200	0.6300	0.6100	0.6200	0.6200	10,600
Nov 02, 2022	0.6400	0.6500	0.6100	0.6100	0.6100	203,300
Nov 01, 2022	0.6500	0.6500	0.6400	0.6400	0.6400	24,100
Oct 31, 2022	0.6400	0.6400	0.6200	0.6200	0.6200	95,100
Oct 28, 2022	0.6500	0.6600	0.6400	0.6400	0.6400	34,100
Oct 27, 2022	0.6700	0.6800	0.6500	0.6700	0.6700	89,900
Oct 26, 2022	0.6700	0.7000	0.6700	0.6800	0.6800	155,600
Oct 25, 2022	0.6200	0.6700	0.6200	0.6500	0.6500	1,705,500
Oct 24, 2022	0.6300	0.6400	0.6200	0.6200	0.6200	154,000
Oct 21, 2022	0.6200	0.6500	0.6200	0.6300	0.6300	91,600
Oct 20, 2022	0.6200	0.6300	0.6000	0.6100	0.6100	102,200
Oct 19, 2022	0.6200	0.6200	0.5900	0.6000	0.6000	138,700
Oct 18, 2022	0.6500	0.6500	0.6200	0.6200	0.6200	18,800
Oct 17, 2022	0.6400	0.6500	0.6200	0.6400	0.6400	21,200
Oct 14, 2022	0.6400	0.6400	0.6100	0.6200	0.6200	18,100
Oct 13, 2022	0.6300	0.6300	0.5900	0.6300	0.6300	24,900
Oct 12, 2022	0.6000	0.6400	0.5900	0.6400	0.6400	56,700
Oct 11, 2022	0.6400	0.6400	0.6000	0.6200	0.6200	58,400
Oct 07, 2022	0.6600	0.6600	0.6200	0.6300	0.6300	33,700
Oct 06, 2022	0.6400	0.6700	0.6400	0.6700	0.6700	67,500
Oct 05, 2022	0.6400	0.6500	0.6100	0.6500	0.6500	105,500
Oct 04, 2022	0.6500	0.6800	0.6400	0.6500	0.6500	205,100
Oct 03, 2022	0.6000	0.6800	0.6000	0.6600	0.6600	360,800
Sept 30, 2022	0.5900	0.5900	0.5700	0.5800	0.5800	59,300
Sept 29, 2022	0.5900	0.6000	0.5400	0.5700	0.5700	145,400
Sept 28, 2022	0.5200	0.6500	0.5200	0.6200	0.6200	194,600
Sept 27, 2022	0.5500	0.5500	0.5000	0.5200	0.5200	92,600
Sept 26, 2022	0.5300	0.5400	0.5300	0.5300	0.5300	35,400
Sept 23, 2022	0.5600	0.5700	0.5200	0.5200	0.5200	133,100
Sept 22, 2022	0.5900	0.5900	0.5500	0.5700	0.5700	112,300
Sept 21, 2022	0.5600	0.5800	0.5600	0.5800	0.5800	120,600
Sept 20, 2022	0.5800	0.5800	0.5600	0.5600	0.5600	68,200
Sept 19, 2022	0.5700	0.5900	0.5500	0.5700	0.5700	221,900
Sept 16, 2022	0.6200	0.6200	0.5400	0.5400	0.5400	2,032,900
Sept 15, 2022	0.6300	0.6300	0.6000	0.6100	0.6100	137,900
Sept 14, 2022	0.6800	0.6800	0.6100	0.6200	0.6200	203,000
Sept 13, 2022	0.6800	0.6900	0.6400	0.6400	0.6400	254,200
Sept 12, 2022	0.6500	0.7300	0.6500	0.6800	0.6800	620,100
Sept 09, 2022	0.6500	0.6500	0.6300	0.6300	0.6300	116,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.63-18.75(-0.09%)

S&P 5004,115.84+39.24(+0.96%)

DOW34,061.35-24.69(-0.07%)

CAD/USD0.7526+0.0008(+0.1129%)

CRUDE OIL76.96-1.91(-2.42%)

BTC-CAD31,276.16+368.79(+1.19%)

STOCKS HIGHER AFTER POWELL POINTS TO EVIDENCE OF DISINFLATION

Americas Gold and Silver Corporation (USA.TO)

S&P/TSX
20,748.63
-18.75(-0.09%)

S&P 500
4,115.84
+39.24(+0.96%)

DOW
34,061.35
-24.69(-0.07%)

CAD/USD
0.7526
+0.0008(+0.1129%)

CRUDE OIL
76.96
-1.91(-2.42%)

BTC-CAD
31,276.16
+368.79(+1.19%)