Mail

USA.TO - Americas Gold and Silver Corporation

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.5900	0.5900	0.5600	0.5700	0.5700	98,200
Jun 01, 2023	0.5800	0.6200	0.5800	0.6100	0.6100	65,500
May 31, 2023	0.5800	0.5900	0.5500	0.5600	0.5600	23,200
May 30, 2023	0.5800	0.5900	0.5500	0.5900	0.5900	65,900
May 29, 2023	0.5800	0.5800	0.5600	0.5700	0.5700	31,600
May 26, 2023	0.5800	0.5800	0.5600	0.5600	0.5600	20,400
May 25, 2023	0.5800	0.5800	0.5600	0.5700	0.5700	17,200
May 24, 2023	0.5900	0.6000	0.5800	0.5800	0.5800	51,400
May 23, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	64,000
May 19, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	7,000
May 18, 2023	0.6000	0.6000	0.5800	0.6000	0.6000	15,500
May 17, 2023	0.6000	0.6100	0.5900	0.5900	0.5900	56,500
May 16, 2023	0.6600	0.6600	0.6000	0.6100	0.6100	99,900
May 15, 2023	0.6600	0.6600	0.6300	0.6300	0.6300	38,500
May 12, 2023	0.6700	0.6800	0.6600	0.6800	0.6800	43,700
May 11, 2023	0.6800	0.6900	0.6600	0.6600	0.6600	25,900
May 10, 2023	0.7400	0.7400	0.6900	0.6900	0.6900	82,900
May 09, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	19,100
May 08, 2023	0.7400	0.7400	0.7100	0.7100	0.7100	28,400
May 05, 2023	0.7500	0.7500	0.7100	0.7200	0.7200	77,500
May 04, 2023	0.7300	0.7600	0.7300	0.7600	0.7600	49,100
May 03, 2023	0.7300	0.7400	0.7200	0.7300	0.7300	44,200
May 02, 2023	0.6700	0.7300	0.6700	0.7200	0.7200	74,700
May 01, 2023	0.6900	0.6900	0.6800	0.6800	0.6800	4,200
Apr 28, 2023	0.6800	0.7000	0.6600	0.6800	0.6800	144,500
Apr 27, 2023	0.6600	0.6800	0.6500	0.6700	0.6700	82,300
Apr 26, 2023	0.6900	0.6900	0.6600	0.6600	0.6600	42,100
Apr 25, 2023	0.6800	0.7000	0.6600	0.6800	0.6800	54,500
Apr 24, 2023	0.7100	0.7200	0.6800	0.6800	0.6800	79,900
Apr 21, 2023	0.7400	0.7700	0.7000	0.7100	0.7100	111,000
Apr 20, 2023	0.7500	0.7500	0.7200	0.7300	0.7300	51,300
Apr 19, 2023	0.7500	0.7800	0.7500	0.7500	0.7500	199,800
Apr 18, 2023	0.7700	0.7800	0.7500	0.7500	0.7500	126,000
Apr 17, 2023	0.7500	0.7600	0.7400	0.7400	0.7400	383,800
Apr 14, 2023	0.7600	0.7700	0.7300	0.7300	0.7300	189,200
Apr 13, 2023	0.7500	0.8000	0.7400	0.7700	0.7700	524,400
Apr 12, 2023	0.7200	0.7500	0.7200	0.7300	0.7300	183,000
Apr 11, 2023	0.7300	0.7600	0.7200	0.7200	0.7200	126,500
Apr 10, 2023	0.7100	0.7300	0.7100	0.7300	0.7300	49,200
Apr 06, 2023	0.7400	0.7400	0.7000	0.7300	0.7300	192,500
Apr 05, 2023	0.7500	0.7500	0.7100	0.7200	0.7200	181,000
Apr 04, 2023	0.7000	0.7700	0.7000	0.7400	0.7400	237,800
Apr 03, 2023	0.6600	0.7100	0.6500	0.6700	0.6700	242,200
Mar 31, 2023	0.6600	0.6600	0.6400	0.6400	0.6400	195,500
Mar 30, 2023	0.6200	0.6700	0.5900	0.6500	0.6500	309,700
Mar 29, 2023	0.6100	0.6100	0.5900	0.5900	0.5900	172,100
Mar 28, 2023	0.6000	0.6100	0.5900	0.6000	0.6000	161,900
Mar 27, 2023	0.6000	0.6000	0.5800	0.5900	0.5900	70,900
Mar 24, 2023	0.6000	0.6000	0.5800	0.5900	0.5900	121,700
Mar 23, 2023	0.6000	0.6000	0.5900	0.5900	0.5900	87,200
Mar 22, 2023	0.6000	0.6100	0.5900	0.5900	0.5900	202,300
Mar 21, 2023	0.5900	0.6000	0.5700	0.5700	0.5700	59,600
Mar 20, 2023	0.5900	0.6000	0.5700	0.5800	0.5800	57,100
Mar 17, 2023	0.5700	0.6200	0.5300	0.5300	0.5300	1,041,900
Mar 16, 2023	0.6300	0.6300	0.5600	0.5600	0.5600	299,100
Mar 15, 2023	0.6300	0.6400	0.6100	0.6300	0.6300	71,400
Mar 14, 2023	0.6300	0.6500	0.6100	0.6300	0.6300	62,200
Mar 13, 2023	0.6300	0.6600	0.6300	0.6300	0.6300	101,400
Mar 10, 2023	0.6300	0.6300	0.6100	0.6200	0.6200	113,500
Mar 09, 2023	0.6000	0.6300	0.6000	0.6200	0.6200	67,400
Mar 08, 2023	0.6500	0.6600	0.6000	0.6000	0.6000	179,300
Mar 07, 2023	0.6700	0.6700	0.6600	0.6600	0.6600	150,600
Mar 06, 2023	0.6700	0.6800	0.6700	0.6800	0.6800	20,500
Mar 03, 2023	0.6800	0.6900	0.6800	0.6800	0.6800	52,300
Mar 02, 2023	0.6900	0.6900	0.6600	0.6800	0.6800	70,200
Mar 01, 2023	0.6800	0.6900	0.6700	0.6900	0.6900	75,400
Feb 28, 2023	0.7000	0.7000	0.6800	0.6800	0.6800	60,100
Feb 27, 2023	0.6700	0.6900	0.6700	0.6900	0.6900	45,000
Feb 24, 2023	0.6700	0.6900	0.6600	0.6600	0.6600	39,200
Feb 23, 2023	0.6600	0.6900	0.6600	0.6900	0.6900	51,700
Feb 22, 2023	0.6600	0.6600	0.6500	0.6600	0.6600	26,800
Feb 21, 2023	0.6900	0.6900	0.6700	0.6700	0.6700	4,100
Feb 17, 2023	0.6700	0.6900	0.6700	0.6800	0.6800	28,800
Feb 16, 2023	0.6800	0.6900	0.6600	0.6600	0.6600	56,100
Feb 15, 2023	0.6900	0.6900	0.6700	0.6700	0.6700	27,500
Feb 14, 2023	0.6900	0.7000	0.6700	0.6900	0.6900	32,300
Feb 13, 2023	0.7100	0.7100	0.6800	0.6900	0.6900	24,000
Feb 10, 2023	0.7000	0.7000	0.6800	0.6800	0.6800	86,400
Feb 09, 2023	0.7400	0.7400	0.6900	0.6900	0.6900	125,400
Feb 08, 2023	0.7300	0.7300	0.7200	0.7300	0.7300	19,500
Feb 07, 2023	0.7200	0.7500	0.7200	0.7300	0.7300	25,100
Feb 06, 2023	0.7700	0.7700	0.7200	0.7300	0.7300	121,800
Feb 03, 2023	0.8300	0.8300	0.7800	0.7800	0.7800	62,500
Feb 02, 2023	0.8300	0.8500	0.8100	0.8200	0.8200	69,600
Feb 01, 2023	0.8200	0.8200	0.8000	0.8200	0.8200	237,600
Jan 31, 2023	0.8600	0.8700	0.8000	0.8300	0.8300	133,700
Jan 30, 2023	0.8500	0.8800	0.8400	0.8600	0.8600	132,700
Jan 27, 2023	0.8700	0.8700	0.8600	0.8700	0.8700	22,100
Jan 26, 2023	0.8900	0.9000	0.8800	0.8900	0.8900	66,400
Jan 25, 2023	0.8500	0.8900	0.8500	0.8900	0.8900	218,400
Jan 24, 2023	0.8700	0.8800	0.8500	0.8800	0.8800	24,700
Jan 23, 2023	0.8600	0.8700	0.8500	0.8700	0.8700	32,800
Jan 20, 2023	0.8800	0.8800	0.8600	0.8700	0.8700	63,400
Jan 19, 2023	0.8700	0.8700	0.8500	0.8600	0.8600	75,000
Jan 18, 2023	0.9000	0.9000	0.8600	0.8700	0.8700	108,700
Jan 17, 2023	0.9000	0.9200	0.9000	0.9000	0.9000	70,900
Jan 16, 2023	0.9100	0.9300	0.9000	0.9100	0.9100	52,500
Jan 13, 2023	0.9200	0.9400	0.9100	0.9400	0.9400	123,700
Jan 12, 2023	0.9200	0.9300	0.8900	0.9200	0.9200	141,200
Jan 11, 2023	0.9200	0.9400	0.8900	0.9000	0.9000	338,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...