Americas Gold and Silver Corporation (USA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2500-0.0100 (-0.79%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 1.1400 | 1.1700 | 1.0700 | 1.0900 | 1.0900 | 197,500 |
| Nov. 25, 2021 | 1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 23,100 |
| Nov. 24, 2021 | 1.1400 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 94,300 |
| Nov. 23, 2021 | 1.1300 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 228,300 |
| Nov. 22, 2021 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 287,200 |
| Nov. 19, 2021 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 140,000 |
| Nov. 18, 2021 | 1.2700 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 181,500 |
| Nov. 17, 2021 | 1.2300 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 90,400 |
| Nov. 16, 2021 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 201,300 |
| Nov. 15, 2021 | 1.3600 | 1.3600 | 1.2600 | 1.3000 | 1.3000 | 277,000 |
| Nov. 12, 2021 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 238,900 |
| Nov. 11, 2021 | 1.3200 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 380,100 |
| Nov. 10, 2021 | 1.3000 | 1.3500 | 1.2400 | 1.3000 | 1.3000 | 568,100 |
| Nov. 09, 2021 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 180,900 |
| Nov. 08, 2021 | 1.1500 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 393,600 |
| Nov. 05, 2021 | 1.1000 | 1.1500 | 1.0700 | 1.1400 | 1.1400 | 172,600 |
| Nov. 04, 2021 | 1.0800 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 244,100 |
| Nov. 03, 2021 | 1.0600 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 159,700 |
| Nov. 02, 2021 | 1.1200 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 227,300 |
| Nov. 01, 2021 | 1.1400 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 368,600 |
| Oct. 29, 2021 | 1.1700 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 404,200 |
| Oct. 28, 2021 | 1.2000 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 230,400 |
| Oct. 27, 2021 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 191,900 |
| Oct. 26, 2021 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 173,200 |
| Oct. 25, 2021 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 222,900 |
| Oct. 22, 2021 | 1.1300 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 333,500 |
| Oct. 21, 2021 | 1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 217,800 |
| Oct. 20, 2021 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 149,300 |
| Oct. 19, 2021 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 184,000 |
| Oct. 18, 2021 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 120,400 |
| Oct. 15, 2021 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 113,800 |
| Oct. 14, 2021 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 138,200 |
| Oct. 13, 2021 | 1.0300 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 350,300 |
| Oct. 12, 2021 | 0.9500 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 140,500 |
| Oct. 08, 2021 | 0.9400 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 136,200 |
| Oct. 07, 2021 | 0.8900 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 164,500 |
| Oct. 06, 2021 | 0.8800 | 0.8900 | 0.8500 | 0.8800 | 0.8800 | 223,200 |
| Oct. 05, 2021 | 0.9300 | 0.9400 | 0.8800 | 0.8900 | 0.8900 | 221,500 |
| Oct. 04, 2021 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 201,400 |
| Oct. 01, 2021 | 1.0400 | 1.0400 | 0.9200 | 0.9500 | 0.9500 | 200,700 |
| Sep. 30, 2021 | 0.9700 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 109,600 |
| Sep. 29, 2021 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 162,300 |
| Sep. 28, 2021 | 1.0000 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 80,900 |
| Sep. 27, 2021 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 246,500 |
| Sep. 24, 2021 | 1.0600 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 426,000 |
| Sep. 23, 2021 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 175,400 |
| Sep. 22, 2021 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 98,200 |
| Sep. 21, 2021 | 1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 226,100 |
| Sep. 20, 2021 | 1.2000 | 1.2100 | 1.1200 | 1.1300 | 1.1300 | 474,600 |
| Sep. 17, 2021 | 1.2800 | 1.2900 | 1.1500 | 1.1500 | 1.1500 | 1,470,400 |
| Sep. 16, 2021 | 1.3400 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 274,300 |
| Sep. 15, 2021 | 1.3700 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 122,600 |
| Sep. 14, 2021 | 1.3200 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 238,900 |
| Sep. 13, 2021 | 1.2400 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 288,100 |
| Sep. 10, 2021 | 1.2900 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 72,100 |
| Sep. 09, 2021 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 56,100 |
| Sep. 08, 2021 | 1.2900 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 94,900 |
| Sep. 07, 2021 | 1.3400 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 138,200 |
| Sep. 03, 2021 | 1.3200 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 207,700 |
| Sep. 02, 2021 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 141,700 |
| Sep. 01, 2021 | 1.3300 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 224,700 |
| Aug. 31, 2021 | 1.2900 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 91,500 |
| Aug. 30, 2021 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 65,200 |
| Aug. 27, 2021 | 1.2600 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 140,800 |
| Aug. 26, 2021 | 1.2700 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 102,500 |
| Aug. 25, 2021 | 1.2700 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 58,400 |
| Aug. 24, 2021 | 1.3000 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 103,300 |
| Aug. 23, 2021 | 1.2600 | 1.3200 | 1.2400 | 1.2900 | 1.2900 | 243,200 |
| Aug. 20, 2021 | 1.2500 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 152,600 |
| Aug. 19, 2021 | 1.2700 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 120,900 |
| Aug. 18, 2021 | 1.3500 | 1.3500 | 1.2400 | 1.2500 | 1.2500 | 356,600 |
| Aug. 17, 2021 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 128,000 |
| Aug. 16, 2021 | 1.5100 | 1.5200 | 1.4200 | 1.4300 | 1.4300 | 251,300 |
| Aug. 13, 2021 | 1.5400 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 74,100 |
| Aug. 12, 2021 | 1.5700 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 162,100 |
| Aug. 11, 2021 | 1.5500 | 1.6000 | 1.5400 | 1.5900 | 1.5900 | 92,600 |
| Aug. 10, 2021 | 1.6000 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 90,500 |
| Aug. 09, 2021 | 1.6000 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 191,500 |
| Aug. 06, 2021 | 1.6400 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 121,600 |
| Aug. 05, 2021 | 1.6300 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 160,300 |
| Aug. 04, 2021 | 1.7100 | 1.7500 | 1.6300 | 1.6300 | 1.6300 | 334,500 |
| Aug. 03, 2021 | 1.7200 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 75,000 |
| Jul. 30, 2021 | 1.7100 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 76,000 |
| Jul. 29, 2021 | 1.6500 | 1.7500 | 1.6500 | 1.7300 | 1.7300 | 196,700 |
| Jul. 28, 2021 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 64,100 |
| Jul. 27, 2021 | 1.7000 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 117,200 |
| Jul. 26, 2021 | 1.7100 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 159,800 |
| Jul. 23, 2021 | 1.7100 | 1.7200 | 1.6700 | 1.6700 | 1.6700 | 204,700 |
| Jul. 22, 2021 | 1.7700 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 152,300 |
| Jul. 21, 2021 | 1.6900 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 314,500 |
| Jul. 20, 2021 | 1.7000 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 93,900 |
| Jul. 19, 2021 | 1.7800 | 1.7800 | 1.6600 | 1.6800 | 1.6800 | 215,600 |
| Jul. 16, 2021 | 1.9100 | 1.9100 | 1.7800 | 1.7900 | 1.7900 | 263,800 |
| Jul. 15, 2021 | 1.9500 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 72,900 |
| Jul. 14, 2021 | 2.0200 | 2.0200 | 1.9300 | 1.9400 | 1.9400 | 161,500 |
| Jul. 13, 2021 | 2.0100 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 65,900 |
| Jul. 12, 2021 | 1.9800 | 2.0600 | 1.9800 | 2.0000 | 2.0000 | 176,000 |
| Jul. 09, 2021 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | 1.9900 | 47,700 |
| Jul. 08, 2021 | 1.9600 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 173,000 |
| Jul. 07, 2021 | 2.0700 | 2.0700 | 1.9300 | 1.9600 | 1.9600 | 418,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
