Americas Gold and Silver Corporation (USA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

3.65000.0000 (0.00%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 23, 2020	3.6500	3.6800	3.6000	3.6500	3.6500	233,900
Oct. 22, 2020	3.6500	3.6800	3.5500	3.6500	3.6500	554,500
Oct. 21, 2020	3.7400	3.8000	3.6600	3.7000	3.7000	686,500
Oct. 20, 2020	3.6700	3.7500	3.6400	3.6800	3.6800	297,400
Oct. 19, 2020	3.7000	3.8200	3.6300	3.6300	3.6300	367,700
Oct. 16, 2020	3.7200	3.7300	3.6400	3.6500	3.6500	246,400
Oct. 15, 2020	3.7200	3.7300	3.6200	3.7200	3.7200	496,700
Oct. 14, 2020	3.6000	3.8600	3.5700	3.8300	3.8300	754,100
Oct. 13, 2020	3.6300	3.6600	3.4500	3.5000	3.5000	437,300
Oct. 09, 2020	3.4000	3.6800	3.4000	3.6300	3.6300	637,500
Oct. 08, 2020	3.3400	3.4100	3.3100	3.3700	3.3700	258,800
Oct. 07, 2020	3.3000	3.3800	3.2800	3.3400	3.3400	316,500
Oct. 06, 2020	3.4500	3.4800	3.2500	3.2800	3.2800	352,800
Oct. 05, 2020	3.4600	3.4900	3.3900	3.4500	3.4500	359,600
Oct. 02, 2020	3.3700	3.4700	3.3700	3.4000	3.4000	356,600
Oct. 01, 2020	3.5400	3.5800	3.4600	3.4600	3.4600	579,800
Sep. 30, 2020	3.5400	3.5700	3.4300	3.5100	3.5100	466,000
Sep. 29, 2020	3.5100	3.6000	3.4900	3.5600	3.5600	272,800
Sep. 28, 2020	3.5200	3.5500	3.4300	3.5100	3.5100	290,700
Sep. 25, 2020	3.4800	3.5300	3.4100	3.4600	3.4600	380,300
Sep. 24, 2020	3.3500	3.5800	3.3500	3.4900	3.4900	750,600
Sep. 23, 2020	3.6500	3.6600	3.3500	3.3600	3.3600	839,700
Sep. 22, 2020	3.9000	3.9200	3.6800	3.7100	3.7100	625,500
Sep. 21, 2020	3.9000	4.0600	3.7000	3.8500	3.8500	995,600
Sep. 18, 2020	4.0600	4.0900	4.0100	4.0800	4.0800	851,100
Sep. 17, 2020	4.0500	4.1200	4.0300	4.0500	4.0500	598,100
Sep. 16, 2020	4.0800	4.1500	4.0300	4.1200	4.1200	627,200
Sep. 15, 2020	4.0400	4.0700	3.8700	4.0500	4.0500	543,400
Sep. 14, 2020	3.9000	4.0300	3.8800	3.9800	3.9800	618,900
Sep. 11, 2020	3.8200	3.8700	3.7500	3.8700	3.8700	589,000
Sep. 10, 2020	3.9600	3.9600	3.7700	3.8600	3.8600	680,400
Sep. 09, 2020	3.8000	3.9200	3.7800	3.8900	3.8900	471,400
Sep. 08, 2020	3.7200	3.8200	3.5900	3.7000	3.7000	684,000
Sep. 04, 2020	3.7100	3.8000	3.5600	3.7600	3.7600	621,800
Sep. 03, 2020	3.7800	3.8100	3.6500	3.7700	3.7700	450,300
Sep. 02, 2020	3.8800	3.8800	3.7000	3.7700	3.7700	558,900
Sep. 01, 2020	4.0000	4.0100	3.8400	3.8700	3.8700	569,400
Aug. 31, 2020	3.9800	3.9800	3.8300	3.8900	3.8900	497,400
Aug. 28, 2020	3.8600	4.0000	3.8200	3.9400	3.9400	1,004,200
Aug. 27, 2020	3.8400	3.8600	3.7100	3.8100	3.8100	533,200
Aug. 26, 2020	3.5900	3.8300	3.5700	3.7800	3.7800	662,100
Aug. 25, 2020	3.6300	3.6500	3.5000	3.5900	3.5900	499,500
Aug. 24, 2020	3.6800	3.7100	3.6000	3.6200	3.6200	379,400
Aug. 21, 2020	3.7600	3.7600	3.5900	3.6200	3.6200	512,800
Aug. 20, 2020	3.8200	3.8600	3.7200	3.8100	3.8100	716,000
Aug. 19, 2020	3.8600	3.8600	3.6600	3.8000	3.8000	1,136,800
Aug. 18, 2020	4.0400	4.0600	3.8300	3.8700	3.8700	1,370,900
Aug. 17, 2020	3.9800	4.1000	3.9100	4.0700	4.0700	1,462,400
Aug. 14, 2020	4.2000	4.2100	4.0300	4.1300	4.1300	486,200
Aug. 13, 2020	4.1500	4.2300	4.0500	4.1900	4.1900	457,900
Aug. 12, 2020	4.2000	4.2700	4.0200	4.1200	4.1200	338,200
Aug. 11, 2020	4.3100	4.3100	4.0600	4.1100	4.1100	697,600
Aug. 10, 2020	4.5600	4.7800	4.5000	4.5000	4.5000	849,700
Aug. 07, 2020	4.6200	4.6400	4.3700	4.5000	4.5000	668,900
Aug. 06, 2020	4.8400	4.9100	4.5200	4.6600	4.6600	782,900
Aug. 05, 2020	5.0000	5.1200	4.6500	4.7000	4.7000	1,856,100
Aug. 04, 2020	4.6700	4.9700	4.5100	4.9500	4.9500	1,241,500
Jul. 31, 2020	4.4700	4.6100	4.4100	4.4900	4.4900	513,600
Jul. 30, 2020	4.4200	4.5100	4.2800	4.3500	4.3500	649,400
Jul. 29, 2020	4.6200	4.6300	4.4100	4.5500	4.5500	750,600
Jul. 28, 2020	4.6200	4.6600	4.5100	4.6000	4.6000	567,400
Jul. 27, 2020	4.8900	4.9300	4.5900	4.6800	4.6800	1,130,800
Jul. 24, 2020	4.4700	4.6600	4.4400	4.5700	4.5700	1,381,500
Jul. 23, 2020	4.5800	4.7800	4.4100	4.4200	4.4200	2,417,100
Jul. 22, 2020	4.8900	4.9400	4.3800	4.6500	4.6500	2,486,800
Jul. 21, 2020	4.5500	4.8200	4.3700	4.7700	4.7700	2,334,800
Jul. 20, 2020	3.8600	4.2800	3.8200	4.1600	4.1600	1,274,400
Jul. 17, 2020	3.4200	3.7700	3.3900	3.6900	3.6900	1,237,600
Jul. 16, 2020	3.3600	3.4500	3.3200	3.3500	3.3500	270,300
Jul. 15, 2020	3.3500	3.3800	3.2500	3.3600	3.3600	558,900
Jul. 14, 2020	3.3500	3.3900	3.2600	3.3300	3.3300	475,700
Jul. 13, 2020	3.4200	3.5500	3.3100	3.3100	3.3100	977,000
Jul. 10, 2020	3.4900	3.4900	3.3000	3.3100	3.3100	655,900
Jul. 09, 2020	3.5600	3.6500	3.3500	3.3500	3.3500	1,066,900
Jul. 08, 2020	3.5100	3.5800	3.4200	3.5100	3.5100	1,357,900
Jul. 07, 2020	3.5100	3.5500	3.3700	3.4500	3.4500	917,100
Jul. 06, 2020	3.5000	3.6000	3.4400	3.5300	3.5300	455,300
Jul. 03, 2020	3.4600	3.4700	3.4000	3.4100	3.4100	113,100
Jul. 02, 2020	3.5100	3.6100	3.4200	3.4600	3.4600	472,800
Jun. 30, 2020	3.3500	3.6300	3.3500	3.5400	3.5400	798,000
Jun. 29, 2020	3.3500	3.3900	3.2900	3.3800	3.3800	374,200
Jun. 26, 2020	3.3600	3.3900	3.2500	3.3800	3.3800	355,800
Jun. 25, 2020	3.3500	3.3900	3.2800	3.3700	3.3700	385,200
Jun. 24, 2020	3.3700	3.4000	3.2200	3.3500	3.3500	454,400
Jun. 23, 2020	3.3700	3.4500	3.3100	3.4000	3.4000	538,300
Jun. 22, 2020	3.2900	3.4200	3.2500	3.2700	3.2700	537,200
Jun. 19, 2020	3.2600	3.3900	3.1800	3.1800	3.1800	762,600
Jun. 18, 2020	3.1600	3.2000	3.1100	3.1800	3.1800	335,200
Jun. 17, 2020	3.1500	3.2100	3.1100	3.1200	3.1200	356,100
Jun. 16, 2020	3.2000	3.2000	3.0800	3.0800	3.0800	333,300
Jun. 15, 2020	3.0500	3.2100	2.8300	3.1200	3.1200	773,000
Jun. 12, 2020	3.1500	3.2600	3.0600	3.1000	3.1000	619,500
Jun. 11, 2020	3.3400	3.3800	3.0600	3.1100	3.1100	777,900
Jun. 10, 2020	3.3500	3.3800	3.1200	3.3700	3.3700	742,900
Jun. 09, 2020	3.3500	3.4000	3.2500	3.2900	3.2900	550,100
Jun. 08, 2020	3.3000	3.3500	3.2200	3.3500	3.3500	284,100
Jun. 05, 2020	3.2900	3.3000	3.1300	3.2500	3.2500	888,500
Jun. 04, 2020	3.4300	3.5100	3.2700	3.4000	3.4000	650,600
Jun. 03, 2020	3.3800	3.4200	3.2000	3.3700	3.3700	799,500
Jun. 02, 2020	3.6600	3.7300	3.3900	3.4500	3.4500	1,010,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,304.08+24.72(+0.15%)

S&P 5003,465.39+11.90(+0.34%)

DOW28,335.57-28.09(-0.10%)

Americas Gold and Silver Corporation (USA.TO)

S&P/TSX
16,304.08
+24.72(+0.15%)

S&P 500
3,465.39
+11.90(+0.34%)

DOW
28,335.57
-28.09(-0.10%)