Canada Markets closed

Americas Gold and Silver Corporation (USA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.6300-0.0400 (-5.97%)
At close: 04:00PM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20220.66000.66000.62000.63000.630033,563
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
Sept 08, 20220.65000.65000.61000.63000.630032,600
Sept 07, 20220.60000.66000.60000.65000.6500679,500
Sept 06, 20220.61000.61000.59000.61000.610060,700
Sept 02, 20220.61000.61000.60000.61000.610056,000
Sept 01, 20220.61000.61000.60000.60000.600044,100
Aug 31, 20220.62000.63000.62000.63000.630036,000
Aug 30, 20220.63000.63000.62000.62000.620014,900
Aug 29, 20220.63000.64000.63000.64000.640024,100
Aug 26, 20220.65000.65000.63000.63000.630047,300
Aug 25, 20220.66000.67000.64000.65000.6500171,500
Aug 24, 20220.61000.64000.61000.64000.6400184,600
Aug 23, 20220.59000.62000.59000.61000.610092,800
Aug 22, 20220.59000.60000.58000.59000.590049,700
Aug 19, 20220.62000.62000.58000.60000.600062,400
Aug 18, 20220.63000.63000.60000.62000.6200130,500
Aug 17, 20220.68000.70000.61000.63000.6300190,700
Aug 16, 20220.70000.70000.67000.68000.6800186,100
Aug 15, 20220.71000.71000.66000.69000.690066,900
Aug 12, 20220.69000.69000.66000.68000.680044,400
Aug 11, 20220.71000.71000.68000.69000.690054,900
Aug 10, 20220.71000.72000.69000.71000.7100157,500
Aug 09, 20220.74000.74000.68000.69000.6900126,900
Aug 08, 20220.73000.74000.73000.73000.730090,200
Aug 05, 20220.71000.74000.71000.73000.7300141,100
Aug 04, 20220.75000.79000.73000.75000.7500206,200
Aug 03, 20220.76000.76000.71000.73000.7300161,300
Aug 02, 20220.78000.79000.73000.75000.7500200,500
Jul 29, 20220.75000.76000.73000.74000.740056,000
Jul 28, 20220.73000.77000.69000.75000.7500367,000
Jul 27, 20220.63000.68000.60000.67000.6700156,000
Jul 26, 20220.60000.62000.60000.62000.6200462,200
Jul 25, 20220.64000.64000.59000.60000.6000123,000
Jul 22, 20220.64000.64000.62000.62000.620052,100
Jul 21, 20220.66000.66000.62000.63000.6300173,700
Jul 20, 20220.69000.69000.66000.66000.6600123,100
Jul 19, 20220.69000.69000.68000.68000.6800588,400
Jul 18, 20220.71000.71000.67000.67000.670084,800
Jul 15, 20220.68000.70000.68000.70000.700069,300
Jul 14, 20220.77000.77000.68000.71000.7100449,200
Jul 13, 20220.79000.80000.75000.75000.7500420,500
Jul 12, 20220.81000.83000.79000.80000.800068,700
Jul 11, 20220.82000.83000.82000.82000.820017,800
Jul 08, 20220.85000.86000.83000.84000.840069,900
Jul 07, 20220.83000.86000.83000.86000.860091,200
Jul 06, 20220.86000.86000.80000.82000.8200126,300
Jul 05, 20220.87000.87000.85000.87000.870062,900
Jul 04, 20220.88000.89000.88000.89000.89003,600
Jun 30, 20220.89000.90000.85000.90000.9000254,200
Jun 29, 20220.90000.92000.87000.91000.9100180,800
Jun 28, 20220.90000.91000.88000.91000.9100422,700
Jun 27, 20220.90000.90000.86000.89000.8900150,800
Jun 24, 20220.89000.90000.87000.90000.900038,600
Jun 23, 20220.92000.92000.87000.90000.9000194,500
Jun 22, 20220.93000.96000.92000.92000.9200139,200
Jun 21, 20220.93000.98000.93000.96000.9600165,500
Jun 20, 20220.99001.01000.92000.94000.9400191,600
Jun 17, 20220.92001.01000.92001.01001.01001,055,400
Jun 16, 20220.92000.96000.91000.94000.940075,800
Jun 15, 20220.91000.96000.90000.94000.9400253,900
Jun 14, 20220.91000.92000.89000.90000.900087,000
Jun 13, 20220.91000.91000.87000.90000.9000111,100
Jun 10, 20220.87000.93000.87000.93000.930082,700
Jun 09, 20220.89000.91000.89000.89000.890025,600
Jun 08, 20220.91000.92000.90000.90000.900056,800
Jun 07, 20220.91000.94000.90000.91000.910068,500
Jun 06, 20220.95000.95000.92000.92000.9200125,500
Jun 03, 20220.99000.99000.93000.93000.9300122,600
Jun 02, 20220.92001.01000.92000.98000.9800293,500
Jun 01, 20220.96000.96000.91000.93000.930080,600
May 31, 20220.93000.96000.93000.95000.950092,200
May 30, 20220.95000.97000.94000.95000.950051,700
May 27, 20220.95000.97000.93000.93000.9300121,700
May 26, 20220.93000.95000.93000.94000.940023,700
May 25, 20220.93000.94000.92000.93000.930071,400
May 24, 20220.93000.97000.92000.94000.9400202,900
May 20, 20220.95000.95000.90000.92000.9200133,700
May 19, 20220.89000.95000.87000.94000.9400160,600
May 18, 20220.91000.92000.87000.87000.8700137,400
May 17, 20220.95000.95000.90000.91000.9100110,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...