Americas Gold and Silver Corporation (USA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3500

-0.0150

(-4.11%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.3600	0.3700	0.3500	0.3500	0.3500	40,000
Apr 23, 2024	0.3700	0.3900	0.3700	0.3700	0.3700	84,500
Apr 22, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	190,500
Apr 19, 2024	0.3600	0.3900	0.3500	0.3800	0.3800	177,400
Apr 18, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	136,500
Apr 17, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	152,900
Apr 16, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	114,300
Apr 15, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	209,500
Apr 12, 2024	0.4100	0.4300	0.3700	0.3700	0.3700	683,000
Apr 11, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	266,000
Apr 10, 2024	0.3800	0.4100	0.3700	0.4000	0.4000	777,100
Apr 09, 2024	0.3600	0.3900	0.3600	0.3800	0.3800	549,400
Apr 08, 2024	0.3500	0.3600	0.3400	0.3600	0.3600	1,282,000
Apr 05, 2024	0.3300	0.3500	0.3200	0.3400	0.3400	845,500
Apr 04, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	599,600
Apr 03, 2024	0.3100	0.3400	0.3100	0.3300	0.3300	2,388,000
Apr 02, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	887,000
Apr 01, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	136,700
Mar 28, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	441,600
Mar 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	267,000
Mar 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	222,300
Mar 25, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	377,700
Mar 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	337,200
Mar 21, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	586,500
Mar 20, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	1,208,500
Mar 19, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	172,200
Mar 18, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	210,000
Mar 15, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	538,600
Mar 14, 2024	0.3100	0.3100	0.2800	0.2900	0.2900	197,500
Mar 13, 2024	0.3100	0.3200	0.3000	0.3000	0.3000	196,900
Mar 12, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	125,600
Mar 11, 2024	0.3600	0.3600	0.3200	0.3200	0.3200	166,400
Mar 08, 2024	0.3300	0.3700	0.3300	0.3700	0.3700	94,900
Mar 07, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	75,200
Mar 06, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	67,600
Mar 05, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	329,000
Mar 04, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	130,100
Mar 01, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	85,200
Feb 29, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	27,600
Feb 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	16,400
Feb 27, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	86,700
Feb 26, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	87,200
Feb 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	56,000
Feb 22, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	96,400
Feb 21, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	27,900
Feb 20, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	129,200
Feb 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	81,100
Feb 15, 2024	0.2800	0.3200	0.2800	0.3100	0.3100	167,500
Feb 14, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	84,600
Feb 13, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	208,700
Feb 12, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	150,200
Feb 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	48,800
Feb 08, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	38,700
Feb 07, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	16,700
Feb 06, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	30,700
Feb 05, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	26,300
Feb 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	69,100
Feb 01, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	9,400
Jan 31, 2024	0.3200	0.3300	0.3000	0.3100	0.3100	74,700
Jan 30, 2024	0.3000	0.3300	0.3000	0.3200	0.3200	272,800
Jan 29, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	77,300
Jan 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	29,800
Jan 25, 2024	0.2800	0.3200	0.2800	0.3100	0.3100	122,200
Jan 24, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	167,800
Jan 23, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	69,800
Jan 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	8,600
Jan 19, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	73,300
Jan 18, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	37,400
Jan 17, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	159,000
Jan 16, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	216,100
Jan 15, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	73,200
Jan 12, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	309,200
Jan 11, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	32,200
Jan 10, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	137,700
Jan 09, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	170,400
Jan 08, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	20,600
Jan 05, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	37,900
Jan 04, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	53,500
Jan 03, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	11,500
Jan 02, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	36,200
Dec 29, 2023	0.3600	0.3600	0.3200	0.3300	0.3300	326,200
Dec 28, 2023	0.3800	0.3800	0.3500	0.3500	0.3500	84,900
Dec 27, 2023	0.3300	0.3800	0.3300	0.3700	0.3700	409,500
Dec 22, 2023	0.3200	0.3400	0.3200	0.3300	0.3300	109,700
Dec 21, 2023	0.3200	0.3300	0.3100	0.3200	0.3200	77,100
Dec 20, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	88,400
Dec 19, 2023	0.3200	0.3300	0.3100	0.3200	0.3200	90,100
Dec 18, 2023	0.3400	0.3400	0.3100	0.3200	0.3200	121,300
Dec 15, 2023	0.3400	0.3400	0.3200	0.3300	0.3300	356,600
Dec 14, 2023	0.3500	0.3500	0.3200	0.3500	0.3500	358,600
Dec 13, 2023	0.3400	0.3500	0.3200	0.3500	0.3500	152,900
Dec 12, 2023	0.3300	0.3400	0.3300	0.3400	0.3400	151,200
Dec 11, 2023	0.3300	0.3400	0.3200	0.3300	0.3300	81,000
Dec 08, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	119,200
Dec 07, 2023	0.3500	0.3500	0.3300	0.3300	0.3300	100,100
Dec 06, 2023	0.3500	0.3600	0.3400	0.3400	0.3400	108,900
Dec 05, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	80,500
Dec 04, 2023	0.3600	0.3800	0.3500	0.3700	0.3700	115,700
Dec 01, 2023	0.3500	0.3900	0.3400	0.3700	0.3700	335,800
Nov 30, 2023	0.3500	0.3500	0.3300	0.3400	0.3400	200,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7312+0.0014(+0.19%)

CRUDE OIL82.65-0.16(-0.19%)

Bitcoin CAD87,333.12-3,421.04(-3.77%)

Americas Gold and Silver Corporation (USA.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7312
+0.0014(+0.19%)

CRUDE OIL
82.65
-0.16(-0.19%)

Bitcoin CAD
87,333.12
-3,421.04(-3.77%)