Canada markets open in 2 hours 40 minutes

Americas Gold and Silver Corporation (USA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.3050+0.0050 (+1.67%)
At close: 03:59PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.30000.32000.30000.31000.3100210,000
Mar 15, 20240.29000.30000.28000.30000.3000538,600
Mar 14, 20240.31000.31000.28000.29000.2900197,500
Mar 13, 20240.31000.32000.30000.30000.3000196,900
Mar 12, 20240.33000.33000.31000.31000.3100125,600
Mar 11, 20240.36000.36000.32000.32000.3200166,400
Mar 08, 20240.33000.37000.33000.37000.370094,900
Mar 07, 20240.34000.34000.32000.33000.330075,200
Mar 06, 20240.33000.33000.33000.33000.330067,600
Mar 05, 20240.32000.33000.31000.32000.3200329,000
Mar 04, 20240.31000.32000.31000.32000.3200130,100
Mar 01, 20240.28000.30000.28000.29000.290085,200
Feb 29, 20240.28000.28000.28000.28000.280027,600
Feb 28, 20240.28000.28000.28000.28000.280016,400
Feb 27, 20240.28000.29000.28000.28000.280086,700
Feb 26, 20240.29000.29000.28000.28000.280087,200
Feb 23, 20240.28000.28000.28000.28000.280056,000
Feb 22, 20240.28000.29000.28000.28000.280096,400
Feb 21, 20240.30000.30000.28000.28000.280027,900
Feb 20, 20240.30000.30000.29000.30000.3000129,200
Feb 16, 20240.31000.31000.31000.31000.310081,100
Feb 15, 20240.28000.32000.28000.31000.3100167,500
Feb 14, 20240.28000.30000.28000.30000.300084,600
Feb 13, 20240.29000.29000.28000.28000.2800208,700
Feb 12, 20240.29000.30000.29000.30000.3000150,200
Feb 09, 20240.30000.30000.30000.30000.300048,800
Feb 08, 20240.29000.30000.29000.30000.300038,700
Feb 07, 20240.30000.30000.30000.30000.300016,700
Feb 06, 20240.30000.31000.30000.31000.310030,700
Feb 05, 20240.31000.31000.29000.30000.300026,300
Feb 02, 20240.31000.31000.31000.31000.310069,100
Feb 01, 20240.31000.32000.31000.32000.32009,400
Jan 31, 20240.32000.33000.30000.31000.310074,700
Jan 30, 20240.30000.33000.30000.32000.3200272,800
Jan 29, 20240.30000.31000.30000.31000.310077,300
Jan 26, 20240.30000.30000.30000.30000.300029,800
Jan 25, 20240.28000.32000.28000.31000.3100122,200
Jan 24, 20240.29000.30000.28000.28000.2800167,800
Jan 23, 20240.28000.30000.28000.29000.290069,800
Jan 22, 20240.28000.28000.28000.28000.28008,600
Jan 19, 20240.29000.29000.28000.28000.280073,300
Jan 18, 20240.28000.29000.28000.28000.280037,400
Jan 17, 20240.29000.29000.28000.28000.2800159,000
Jan 16, 20240.30000.30000.29000.29000.2900216,100
Jan 15, 20240.30000.31000.30000.30000.300073,200
Jan 12, 20240.30000.32000.30000.31000.3100309,200
Jan 11, 20240.31000.31000.29000.30000.300032,200
Jan 10, 20240.31000.31000.30000.30000.3000137,700
Jan 09, 20240.32000.32000.30000.31000.3100170,400
Jan 08, 20240.33000.33000.31000.31000.310020,600
Jan 05, 20240.32000.32000.32000.32000.320037,900
Jan 04, 20240.33000.33000.32000.32000.320053,500
Jan 03, 20240.32000.33000.32000.32000.320011,500
Jan 02, 20240.34000.34000.32000.32000.320036,200
Dec 29, 20230.36000.36000.32000.33000.3300326,200
Dec 28, 20230.38000.38000.35000.35000.350084,900
Dec 27, 20230.33000.38000.33000.37000.3700409,500
Dec 22, 20230.32000.34000.32000.33000.3300109,700
Dec 21, 20230.32000.33000.31000.32000.320077,100
Dec 20, 20230.31000.32000.31000.32000.320088,400
Dec 19, 20230.32000.33000.31000.32000.320090,100
Dec 18, 20230.34000.34000.31000.32000.3200121,300
Dec 15, 20230.34000.34000.32000.33000.3300356,600
Dec 14, 20230.35000.35000.32000.35000.3500358,600
Dec 13, 20230.34000.35000.32000.35000.3500152,900
Dec 12, 20230.33000.34000.33000.34000.3400151,200
Dec 11, 20230.33000.34000.32000.33000.330081,000
Dec 08, 20230.34000.34000.33000.33000.3300119,200
Dec 07, 20230.35000.35000.33000.33000.3300100,100
Dec 06, 20230.35000.36000.34000.34000.3400108,900
Dec 05, 20230.37000.37000.35000.35000.350080,500
Dec 04, 20230.36000.38000.35000.37000.3700115,700
Dec 01, 20230.35000.39000.34000.37000.3700335,800
Nov 30, 20230.35000.35000.33000.34000.3400200,600
Nov 29, 20230.37000.37000.34000.35000.3500112,000
Nov 28, 20230.33000.36000.33000.36000.3600301,000
Nov 27, 20230.34000.34000.32000.33000.3300129,900
Nov 24, 20230.30000.34000.30000.33000.3300239,800
Nov 23, 20230.32000.32000.30000.31000.3100155,000
Nov 22, 20230.30000.32000.28000.31000.3100311,500
Nov 21, 20230.31000.32000.30000.31000.3100151,800
Nov 20, 20230.32000.32000.29000.30000.3000173,100
Nov 17, 20230.30000.31000.30000.31000.3100110,800
Nov 16, 20230.32000.33000.30000.30000.3000125,700
Nov 15, 20230.35000.35000.32000.32000.3200167,000
Nov 14, 20230.32000.35000.31000.35000.3500260,900
Nov 13, 20230.34000.34000.30000.30000.3000201,300
Nov 10, 20230.35000.35000.33000.34000.340073,300
Nov 09, 20230.35000.35000.33000.34000.340075,800
Nov 08, 20230.37000.37000.34000.34000.3400106,800
Nov 07, 20230.35000.36000.33000.36000.360088,200
Nov 06, 20230.37000.37000.35000.35000.350062,300
Nov 03, 20230.35000.36000.33000.36000.3600334,300
Nov 02, 20230.37000.37000.34000.34000.3400166,500
Nov 01, 20230.37000.37000.34000.36000.3600384,800
Oct 31, 20230.43000.43000.34000.35000.35006,356,600
Oct 30, 20230.45000.46000.42000.42000.4200167,700
Oct 27, 20230.45000.45000.43000.44000.440084,300
Oct 26, 20230.45000.46000.43000.45000.4500122,800
Oct 25, 20230.47000.47000.44000.45000.4500173,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...