Americas Gold and Silver Corporation (USA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2022 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 110,400 |
| May 16, 2022 | 0.9600 | 0.9600 | 0.8900 | 0.9200 | 0.9200 | 185,200 |
| May 13, 2022 | 0.8900 | 0.9700 | 0.8600 | 0.9500 | 0.9500 | 359,100 |
| May 12, 2022 | 0.9300 | 0.9400 | 0.8500 | 0.8900 | 0.8900 | 549,600 |
| May 11, 2022 | 0.9500 | 1.0500 | 0.9300 | 0.9300 | 0.9300 | 491,700 |
| May 10, 2022 | 0.9900 | 0.9900 | 0.9100 | 0.9300 | 0.9300 | 207,200 |
| May 09, 2022 | 1.0400 | 1.0400 | 0.9400 | 0.9600 | 0.9600 | 237,600 |
| May 06, 2022 | 1.0400 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 214,400 |
| May 05, 2022 | 1.1100 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 193,100 |
| May 04, 2022 | 1.0800 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 179,200 |
| May 03, 2022 | 1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 173,800 |
| May 02, 2022 | 1.1400 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 130,100 |
| Apr 29, 2022 | 1.1800 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 1,539,300 |
| Apr 28, 2022 | 1.1000 | 1.1700 | 1.0900 | 1.1700 | 1.1700 | 286,800 |
| Apr 27, 2022 | 1.1400 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 228,400 |
| Apr 26, 2022 | 1.1600 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 230,400 |
| Apr 25, 2022 | 1.1600 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 270,700 |
| Apr 22, 2022 | 1.2800 | 1.2800 | 1.1600 | 1.2000 | 1.2000 | 431,300 |
| Apr 21, 2022 | 1.3300 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 596,300 |
| Apr 20, 2022 | 1.3300 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 661,100 |
| Apr 19, 2022 | 1.4000 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 623,000 |
| Apr 18, 2022 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 623,000 |
| Apr 14, 2022 | 1.3400 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 405,200 |
| Apr 13, 2022 | 1.3400 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 824,000 |
| Apr 12, 2022 | 1.3600 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 1,097,400 |
| Apr 11, 2022 | 1.3700 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 341,200 |
| Apr 08, 2022 | 1.3400 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 167,200 |
| Apr 07, 2022 | 1.3300 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 149,500 |
| Apr 06, 2022 | 1.3100 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 124,500 |
| Apr 05, 2022 | 1.3700 | 1.3900 | 1.2800 | 1.3000 | 1.3000 | 246,300 |
| Apr 04, 2022 | 1.3900 | 1.4100 | 1.3100 | 1.3500 | 1.3500 | 171,600 |
| Apr 01, 2022 | 1.3500 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 118,700 |
| Mar 31, 2022 | 1.3500 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 163,100 |
| Mar 30, 2022 | 1.3200 | 1.3600 | 1.3100 | 1.3500 | 1.3500 | 129,600 |
| Mar 29, 2022 | 1.2700 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 202,500 |
| Mar 28, 2022 | 1.3300 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 152,600 |
| Mar 25, 2022 | 1.3700 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 178,600 |
| Mar 24, 2022 | 1.4600 | 1.4800 | 1.3700 | 1.3700 | 1.3700 | 436,100 |
| Mar 23, 2022 | 1.4200 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 232,900 |
| Mar 22, 2022 | 1.4200 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 175,500 |
| Mar 21, 2022 | 1.2900 | 1.5100 | 1.2900 | 1.4600 | 1.4600 | 882,900 |
| Mar 18, 2022 | 1.3500 | 1.4200 | 1.2900 | 1.2900 | 1.2900 | 1,424,800 |
| Mar 17, 2022 | 1.4000 | 1.4400 | 1.3200 | 1.3200 | 1.3200 | 408,100 |
| Mar 16, 2022 | 1.3500 | 1.4100 | 1.3000 | 1.3500 | 1.3500 | 445,600 |
| Mar 15, 2022 | 1.3000 | 1.3600 | 1.2700 | 1.3500 | 1.3500 | 163,600 |
| Mar 14, 2022 | 1.4100 | 1.4100 | 1.3000 | 1.3300 | 1.3300 | 334,800 |
| Mar 11, 2022 | 1.5200 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 293,000 |
| Mar 10, 2022 | 1.5400 | 1.6100 | 1.5200 | 1.5500 | 1.5500 | 282,700 |
| Mar 09, 2022 | 1.4100 | 1.5800 | 1.3600 | 1.5600 | 1.5600 | 526,300 |
| Mar 08, 2022 | 1.5400 | 1.6600 | 1.4500 | 1.5200 | 1.5200 | 843,600 |
| Mar 07, 2022 | 1.4300 | 1.4800 | 1.4000 | 1.4700 | 1.4700 | 571,900 |
| Mar 04, 2022 | 1.3900 | 1.4600 | 1.3800 | 1.4100 | 1.4100 | 382,900 |
| Mar 03, 2022 | 1.3700 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 257,500 |
| Mar 02, 2022 | 1.3600 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 251,000 |
| Mar 01, 2022 | 1.3200 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 197,500 |
| Feb 28, 2022 | 1.3400 | 1.3700 | 1.2900 | 1.3000 | 1.3000 | 174,400 |
| Feb 25, 2022 | 1.3000 | 1.3600 | 1.2900 | 1.3500 | 1.3500 | 246,800 |
| Feb 24, 2022 | 1.3900 | 1.4200 | 1.2900 | 1.3200 | 1.3200 | 517,000 |
| Feb 23, 2022 | 1.2100 | 1.3500 | 1.2100 | 1.3400 | 1.3400 | 350,100 |
| Feb 22, 2022 | 1.2500 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 167,400 |
| Feb 18, 2022 | 1.2800 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 219,900 |
| Feb 17, 2022 | 1.3200 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 244,100 |
| Feb 16, 2022 | 1.2100 | 1.2900 | 1.2000 | 1.2900 | 1.2900 | 353,600 |
| Feb 15, 2022 | 1.1900 | 1.2200 | 1.1200 | 1.2100 | 1.2100 | 246,700 |
| Feb 14, 2022 | 1.1900 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 409,000 |
| Feb 11, 2022 | 1.1400 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 625,700 |
| Feb 10, 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 211,600 |
| Feb 09, 2022 | 1.1500 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 172,900 |
| Feb 08, 2022 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 203,200 |
| Feb 07, 2022 | 1.0800 | 1.1800 | 1.0700 | 1.1800 | 1.1800 | 376,800 |
| Feb 04, 2022 | 1.0000 | 1.1000 | 1.0000 | 1.0900 | 1.0900 | 1,008,700 |
| Feb 03, 2022 | 0.9700 | 1.0400 | 0.9200 | 1.0400 | 1.0400 | 532,900 |
| Feb 02, 2022 | 0.9800 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 58,300 |
| Feb 01, 2022 | 0.9500 | 1.0100 | 0.9500 | 1.0100 | 1.0100 | 79,800 |
| Jan 31, 2022 | 0.9300 | 0.9500 | 0.9100 | 0.9500 | 0.9500 | 138,500 |
| Jan 28, 2022 | 0.9200 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 113,000 |
| Jan 27, 2022 | 1.0000 | 1.0200 | 0.9200 | 0.9200 | 0.9200 | 131,000 |
| Jan 26, 2022 | 0.9900 | 1.0200 | 0.9600 | 0.9900 | 0.9900 | 101,000 |
| Jan 25, 2022 | 0.9900 | 1.0300 | 0.9700 | 1.0200 | 1.0200 | 139,200 |
| Jan 24, 2022 | 1.0100 | 1.0100 | 0.9000 | 1.0100 | 1.0100 | 297,500 |
| Jan 21, 2022 | 1.0700 | 1.0700 | 0.9900 | 0.9900 | 0.9900 | 191,900 |
| Jan 20, 2022 | 1.0800 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 400,700 |
| Jan 19, 2022 | 1.0100 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 402,000 |
| Jan 18, 2022 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 109,200 |
| Jan 17, 2022 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 52,800 |
| Jan 14, 2022 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 98,300 |
| Jan 13, 2022 | 1.0200 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 81,300 |
| Jan 12, 2022 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 91,900 |
| Jan 11, 2022 | 0.9900 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 69,700 |
| Jan 10, 2022 | 1.0000 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 109,100 |
| Jan 07, 2022 | 1.0500 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 129,600 |
| Jan 06, 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 136,200 |
| Jan 05, 2022 | 1.0600 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 565,400 |
| Jan 04, 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 117,100 |
| Dec 31, 2021 | 1.0300 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 121,500 |
| Dec 30, 2021 | 0.9900 | 1.0400 | 0.9900 | 1.0300 | 1.0300 | 81,400 |
| Dec 29, 2021 | 1.0700 | 1.0700 | 0.9900 | 0.9900 | 0.9900 | 366,600 |
| Dec 24, 2021 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 31,600 |
| Dec 23, 2021 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 91,000 |
| Dec 22, 2021 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 38,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
