Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20203.65003.68003.60003.65003.6500233,900
Oct. 22, 20203.65003.68003.55003.65003.6500554,500
Oct. 21, 20203.74003.80003.66003.70003.7000686,500
Oct. 20, 20203.67003.75003.64003.68003.6800297,400
Oct. 19, 20203.70003.82003.63003.63003.6300367,700
Oct. 16, 20203.72003.73003.64003.65003.6500246,400
Oct. 15, 20203.72003.73003.62003.72003.7200496,700
Oct. 14, 20203.60003.86003.57003.83003.8300754,100
Oct. 13, 20203.63003.66003.45003.50003.5000437,300
Oct. 09, 20203.40003.68003.40003.63003.6300637,500
Oct. 08, 20203.34003.41003.31003.37003.3700258,800
Oct. 07, 20203.30003.38003.28003.34003.3400316,500
Oct. 06, 20203.45003.48003.25003.28003.2800352,800
Oct. 05, 20203.46003.49003.39003.45003.4500359,600
Oct. 02, 20203.37003.47003.37003.40003.4000356,600
Oct. 01, 20203.54003.58003.46003.46003.4600579,800
Sep. 30, 20203.54003.57003.43003.51003.5100466,000
Sep. 29, 20203.51003.60003.49003.56003.5600272,800
Sep. 28, 20203.52003.55003.43003.51003.5100290,700
Sep. 25, 20203.48003.53003.41003.46003.4600380,300
Sep. 24, 20203.35003.58003.35003.49003.4900750,600
Sep. 23, 20203.65003.66003.35003.36003.3600839,700
Sep. 22, 20203.90003.92003.68003.71003.7100625,500
Sep. 21, 20203.90004.06003.70003.85003.8500995,600
Sep. 18, 20204.06004.09004.01004.08004.0800851,100
Sep. 17, 20204.05004.12004.03004.05004.0500598,100
Sep. 16, 20204.08004.15004.03004.12004.1200627,200
Sep. 15, 20204.04004.07003.87004.05004.0500543,400
Sep. 14, 20203.90004.03003.88003.98003.9800618,900
Sep. 11, 20203.82003.87003.75003.87003.8700589,000
Sep. 10, 20203.96003.96003.77003.86003.8600680,400
Sep. 09, 20203.80003.92003.78003.89003.8900471,400
Sep. 08, 20203.72003.82003.59003.70003.7000684,000
Sep. 04, 20203.71003.80003.56003.76003.7600621,800
Sep. 03, 20203.78003.81003.65003.77003.7700450,300
Sep. 02, 20203.88003.88003.70003.77003.7700558,900
Sep. 01, 20204.00004.01003.84003.87003.8700569,400
Aug. 31, 20203.98003.98003.83003.89003.8900497,400
Aug. 28, 20203.86004.00003.82003.94003.94001,004,200
Aug. 27, 20203.84003.86003.71003.81003.8100533,200
Aug. 26, 20203.59003.83003.57003.78003.7800662,100
Aug. 25, 20203.63003.65003.50003.59003.5900499,500
Aug. 24, 20203.68003.71003.60003.62003.6200379,400
Aug. 21, 20203.76003.76003.59003.62003.6200512,800
Aug. 20, 20203.82003.86003.72003.81003.8100716,000
Aug. 19, 20203.86003.86003.66003.80003.80001,136,800
Aug. 18, 20204.04004.06003.83003.87003.87001,370,900
Aug. 17, 20203.98004.10003.91004.07004.07001,462,400
Aug. 14, 20204.20004.21004.03004.13004.1300486,200
Aug. 13, 20204.15004.23004.05004.19004.1900457,900
Aug. 12, 20204.20004.27004.02004.12004.1200338,200
Aug. 11, 20204.31004.31004.06004.11004.1100697,600
Aug. 10, 20204.56004.78004.50004.50004.5000849,700
Aug. 07, 20204.62004.64004.37004.50004.5000668,900
Aug. 06, 20204.84004.91004.52004.66004.6600782,900
Aug. 05, 20205.00005.12004.65004.70004.70001,856,100
Aug. 04, 20204.67004.97004.51004.95004.95001,241,500
Jul. 31, 20204.47004.61004.41004.49004.4900513,600
Jul. 30, 20204.42004.51004.28004.35004.3500649,400
Jul. 29, 20204.62004.63004.41004.55004.5500750,600
Jul. 28, 20204.62004.66004.51004.60004.6000567,400
Jul. 27, 20204.89004.93004.59004.68004.68001,130,800
Jul. 24, 20204.47004.66004.44004.57004.57001,381,500
Jul. 23, 20204.58004.78004.41004.42004.42002,417,100
Jul. 22, 20204.89004.94004.38004.65004.65002,486,800
Jul. 21, 20204.55004.82004.37004.77004.77002,334,800
Jul. 20, 20203.86004.28003.82004.16004.16001,274,400
Jul. 17, 20203.42003.77003.39003.69003.69001,237,600
Jul. 16, 20203.36003.45003.32003.35003.3500270,300
Jul. 15, 20203.35003.38003.25003.36003.3600558,900
Jul. 14, 20203.35003.39003.26003.33003.3300475,700
Jul. 13, 20203.42003.55003.31003.31003.3100977,000
Jul. 10, 20203.49003.49003.30003.31003.3100655,900
Jul. 09, 20203.56003.65003.35003.35003.35001,066,900
Jul. 08, 20203.51003.58003.42003.51003.51001,357,900
Jul. 07, 20203.51003.55003.37003.45003.4500917,100
Jul. 06, 20203.50003.60003.44003.53003.5300455,300
Jul. 03, 20203.46003.47003.40003.41003.4100113,100
Jul. 02, 20203.51003.61003.42003.46003.4600472,800
Jun. 30, 20203.35003.63003.35003.54003.5400798,000
Jun. 29, 20203.35003.39003.29003.38003.3800374,200
Jun. 26, 20203.36003.39003.25003.38003.3800355,800
Jun. 25, 20203.35003.39003.28003.37003.3700385,200
Jun. 24, 20203.37003.40003.22003.35003.3500454,400
Jun. 23, 20203.37003.45003.31003.40003.4000538,300
Jun. 22, 20203.29003.42003.25003.27003.2700537,200
Jun. 19, 20203.26003.39003.18003.18003.1800762,600
Jun. 18, 20203.16003.20003.11003.18003.1800335,200
Jun. 17, 20203.15003.21003.11003.12003.1200356,100
Jun. 16, 20203.20003.20003.08003.08003.0800333,300
Jun. 15, 20203.05003.21002.83003.12003.1200773,000
Jun. 12, 20203.15003.26003.06003.10003.1000619,500
Jun. 11, 20203.34003.38003.06003.11003.1100777,900
Jun. 10, 20203.35003.38003.12003.37003.3700742,900
Jun. 09, 20203.35003.40003.25003.29003.2900550,100
Jun. 08, 20203.30003.35003.22003.35003.3500284,100
Jun. 05, 20203.29003.30003.13003.25003.2500888,500
Jun. 04, 20203.43003.51003.27003.40003.4000650,600
Jun. 03, 20203.38003.42003.20003.37003.3700799,500
Jun. 02, 20203.66003.73003.39003.45003.45001,010,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...