USA.TO - Americas Gold and Silver Corporation

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.59000.59000.56000.57000.570098,200
Jun 01, 20230.58000.62000.58000.61000.610065,500
May 31, 20230.58000.59000.55000.56000.560023,200
May 30, 20230.58000.59000.55000.59000.590065,900
May 29, 20230.58000.58000.56000.57000.570031,600
May 26, 20230.58000.58000.56000.56000.560020,400
May 25, 20230.58000.58000.56000.57000.570017,200
May 24, 20230.59000.60000.58000.58000.580051,400
May 23, 20230.60000.60000.59000.59000.590064,000
May 19, 20230.61000.61000.61000.61000.61007,000
May 18, 20230.60000.60000.58000.60000.600015,500
May 17, 20230.60000.61000.59000.59000.590056,500
May 16, 20230.66000.66000.60000.61000.610099,900
May 15, 20230.66000.66000.63000.63000.630038,500
May 12, 20230.67000.68000.66000.68000.680043,700
May 11, 20230.68000.69000.66000.66000.660025,900
May 10, 20230.74000.74000.69000.69000.690082,900
May 09, 20230.72000.72000.72000.72000.720019,100
May 08, 20230.74000.74000.71000.71000.710028,400
May 05, 20230.75000.75000.71000.72000.720077,500
May 04, 20230.73000.76000.73000.76000.760049,100
May 03, 20230.73000.74000.72000.73000.730044,200
May 02, 20230.67000.73000.67000.72000.720074,700
May 01, 20230.69000.69000.68000.68000.68004,200
Apr 28, 20230.68000.70000.66000.68000.6800144,500
Apr 27, 20230.66000.68000.65000.67000.670082,300
Apr 26, 20230.69000.69000.66000.66000.660042,100
Apr 25, 20230.68000.70000.66000.68000.680054,500
Apr 24, 20230.71000.72000.68000.68000.680079,900
Apr 21, 20230.74000.77000.70000.71000.7100111,000
Apr 20, 20230.75000.75000.72000.73000.730051,300
Apr 19, 20230.75000.78000.75000.75000.7500199,800
Apr 18, 20230.77000.78000.75000.75000.7500126,000
Apr 17, 20230.75000.76000.74000.74000.7400383,800
Apr 14, 20230.76000.77000.73000.73000.7300189,200
Apr 13, 20230.75000.80000.74000.77000.7700524,400
Apr 12, 20230.72000.75000.72000.73000.7300183,000
Apr 11, 20230.73000.76000.72000.72000.7200126,500
Apr 10, 20230.71000.73000.71000.73000.730049,200
Apr 06, 20230.74000.74000.70000.73000.7300192,500
Apr 05, 20230.75000.75000.71000.72000.7200181,000
Apr 04, 20230.70000.77000.70000.74000.7400237,800
Apr 03, 20230.66000.71000.65000.67000.6700242,200
Mar 31, 20230.66000.66000.64000.64000.6400195,500
Mar 30, 20230.62000.67000.59000.65000.6500309,700
Mar 29, 20230.61000.61000.59000.59000.5900172,100
Mar 28, 20230.60000.61000.59000.60000.6000161,900
Mar 27, 20230.60000.60000.58000.59000.590070,900
Mar 24, 20230.60000.60000.58000.59000.5900121,700
Mar 23, 20230.60000.60000.59000.59000.590087,200
Mar 22, 20230.60000.61000.59000.59000.5900202,300
Mar 21, 20230.59000.60000.57000.57000.570059,600
Mar 20, 20230.59000.60000.57000.58000.580057,100
Mar 17, 20230.57000.62000.53000.53000.53001,041,900
Mar 16, 20230.63000.63000.56000.56000.5600299,100
Mar 15, 20230.63000.64000.61000.63000.630071,400
Mar 14, 20230.63000.65000.61000.63000.630062,200
Mar 13, 20230.63000.66000.63000.63000.6300101,400
Mar 10, 20230.63000.63000.61000.62000.6200113,500
Mar 09, 20230.60000.63000.60000.62000.620067,400
Mar 08, 20230.65000.66000.60000.60000.6000179,300
Mar 07, 20230.67000.67000.66000.66000.6600150,600
Mar 06, 20230.67000.68000.67000.68000.680020,500
Mar 03, 20230.68000.69000.68000.68000.680052,300
Mar 02, 20230.69000.69000.66000.68000.680070,200
Mar 01, 20230.68000.69000.67000.69000.690075,400
Feb 28, 20230.70000.70000.68000.68000.680060,100
Feb 27, 20230.67000.69000.67000.69000.690045,000
Feb 24, 20230.67000.69000.66000.66000.660039,200
Feb 23, 20230.66000.69000.66000.69000.690051,700
Feb 22, 20230.66000.66000.65000.66000.660026,800
Feb 21, 20230.69000.69000.67000.67000.67004,100
Feb 17, 20230.67000.69000.67000.68000.680028,800
Feb 16, 20230.68000.69000.66000.66000.660056,100
Feb 15, 20230.69000.69000.67000.67000.670027,500
Feb 14, 20230.69000.70000.67000.69000.690032,300
Feb 13, 20230.71000.71000.68000.69000.690024,000
Feb 10, 20230.70000.70000.68000.68000.680086,400
Feb 09, 20230.74000.74000.69000.69000.6900125,400
Feb 08, 20230.73000.73000.72000.73000.730019,500
Feb 07, 20230.72000.75000.72000.73000.730025,100
Feb 06, 20230.77000.77000.72000.73000.7300121,800
Feb 03, 20230.83000.83000.78000.78000.780062,500
Feb 02, 20230.83000.85000.81000.82000.820069,600
Feb 01, 20230.82000.82000.80000.82000.8200237,600
Jan 31, 20230.86000.87000.80000.83000.8300133,700
Jan 30, 20230.85000.88000.84000.86000.8600132,700
Jan 27, 20230.87000.87000.86000.87000.870022,100
Jan 26, 20230.89000.90000.88000.89000.890066,400
Jan 25, 20230.85000.89000.85000.89000.8900218,400
Jan 24, 20230.87000.88000.85000.88000.880024,700
Jan 23, 20230.86000.87000.85000.87000.870032,800
Jan 20, 20230.88000.88000.86000.87000.870063,400
Jan 19, 20230.87000.87000.85000.86000.860075,000
Jan 18, 20230.90000.90000.86000.87000.8700108,700
Jan 17, 20230.90000.92000.90000.90000.900070,900
Jan 16, 20230.91000.93000.90000.91000.910052,500
Jan 13, 20230.92000.94000.91000.94000.9400123,700
Jan 12, 20230.92000.93000.89000.92000.9200141,200
Jan 11, 20230.92000.94000.89000.90000.9000338,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...