Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americas Silver Corp (TSX: USA )

0.4700 +0.0200 (+4.44%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.8600 0.8700 0.8000 0.8300 133,739 -0.03(-3.49%)
Jan 30, 2023 0.8500 0.8800 0.8400 0.8600 132,673 -0.01(-1.15%)
Jan 27, 2023 0.8700 0.8700 0.8600 0.8700 22,100 -0.02(-2.25%)
Jan 26, 2023 0.8900 0.9000 0.8800 0.8900 66,416 +0.00(+0.00%)
Jan 25, 2023 0.8500 0.8900 0.8500 0.8900 218,402 +0.01(+1.14%)
Jan 24, 2023 0.8700 0.8800 0.8500 0.8800 24,730 +0.01(+1.15%)
Jan 23, 2023 0.8600 0.8700 0.8500 0.8700 32,833 +0.00(+0.00%)
Jan 20, 2023 0.8800 0.8800 0.8600 0.8700 63,447 +0.01(+1.16%)
Jan 19, 2023 0.8700 0.8700 0.8500 0.8600 75,000 -0.01(-1.15%)
Jan 18, 2023 0.9000 0.9000 0.8600 0.8700 108,718 -0.03(-3.33%)
Jan 17, 2023 0.9000 0.9000 0.9000 0.9000 70,921 -0.01(-1.10%)
Jan 16, 2023 0.9100 0.9300 0.9000 0.9100 52,530 -0.03(-3.19%)
Jan 13, 2023 0.9200 0.9400 0.9100 0.9400 123,655 +0.02(+2.17%)
Jan 12, 2023 0.9200 0.9300 0.8900 0.9200 141,160 +0.02(+2.22%)
Jan 11, 2023 0.9200 0.9400 0.8900 0.9000 338,336 -0.01(-1.10%)
Jan 10, 2023 0.9100 0.9300 0.9000 0.9100 72,672 +0.00(+0.00%)
Jan 09, 2023 0.8900 0.9300 0.8900 0.9100 79,920 +0.03(+3.41%)
Jan 06, 2023 0.8500 0.9000 0.8500 0.8800 215,921 +0.03(+3.53%)
Jan 05, 2023 0.8200 0.8500 0.8200 0.8500 154,063 +0.00(+0.00%)
Jan 04, 2023 0.8100 0.8600 0.8100 0.8500 170,750 +0.03(+3.66%)
Jan 03, 2023 0.8100 0.8400 0.8000 0.8200 252,816 +0.05(+6.49%)
Dec 30, 2022 0.7700 0 -0.02(-2.53%)
Dec 29, 2022 0.8500 0.8500 0.7900 0.7900 88,256 -0.05(-5.95%)
Dec 28, 2022 0.8400 0.8600 0.8200 0.8400 187,220 -0.01(-1.18%)
Dec 23, 2022 0.8500 0 +0.07(+8.97%)
Dec 22, 2022 0.7900 0.8000 0.7600 0.7800 152,234 +0.00(+0.00%)
Dec 21, 2022 0.8000 0.8300 0.7700 0.7800 104,649 -0.02(-2.50%)
Dec 20, 2022 0.7800 0.8600 0.7700 0.8000 189,126 +0.05(+6.67%)
Dec 19, 2022 0.8700 0.8900 0.7400 0.7500 249,765 -0.12(-13.79%)
Dec 16, 2022 0.7900 1.030 0.7700 0.8700 1,443,184 +0.04(+4.82%)
Dec 15, 2022 0.7900 0.8500 0.7900 0.8300 254,630 +0.00(+0.00%)
Dec 14, 2022 0.8200 0.8500 0.8200 0.8300 115,246 +0.01(+1.22%)
Dec 13, 2022 0.7800 0.8300 0.7600 0.8200 207,516 +0.06(+7.89%)
Dec 12, 2022 0.7100 0.7600 0.7100 0.7600 222,849 +0.05(+7.04%)
Dec 09, 2022 0.7100 0.7300 0.7000 0.7100 240,156 +0.00(+0.00%)
Dec 08, 2022 0.7000 0.7100 0.7000 0.7100 51,259 +0.01(+1.43%)
Dec 07, 2022 0.6800 0.7000 0.6800 0.7000 70,167 +0.02(+2.94%)
Dec 06, 2022 0.7000 0.7000 0.6800 0.6800 38,002 -0.04(-5.56%)
Dec 05, 2022 0.7300 0.7400 0.7100 0.7200 61,894 -0.03(-4.00%)
Dec 02, 2022 0.6700 0.7500 0.6700 0.7500 209,231 +0.06(+8.70%)
Dec 01, 2022 0.6800 0.6900 0.6400 0.6900 114,970 +0.02(+2.99%)
Nov 30, 2022 0.6700 0.6900 0.6400 0.6700 148,993 +0.00(+0.00%)
Nov 29, 2022 0.6400 0.6700 0.6400 0.6700 41,385 +0.02(+3.08%)
Nov 28, 2022 0.6600 0.6700 0.6500 0.6500 34,198 +0.00(+0.00%)
Nov 25, 2022 0.6600 0.6600 0.6500 0.6500 73,342 -0.02(-2.99%)
Nov 24, 2022 0.6800 0.6800 0.6700 0.6700 27,366 +0.00(+0.00%)
Nov 23, 2022 0.6600 0.6700 0.6400 0.6700 84,506 +0.01(+1.52%)
Nov 22, 2022 0.6300 0.6600 0.6300 0.6600 139,710 +0.02(+3.13%)
Nov 21, 2022 0.6500 0.6600 0.6300 0.6400 92,317 -0.02(-3.03%)
Nov 18, 2022 0.6500 0.6600 0.6500 0.6600 21,606 +0.01(+1.54%)
Nov 17, 2022 0.6700 0.6700 0.6500 0.6500 73,316 -0.01(-1.52%)
Nov 16, 2022 0.6800 0.6800 0.6600 0.6600 19,717 -0.03(-4.35%)
Nov 15, 2022 0.7000 0.7000 0.6900 0.6900 13,447 -0.01(-1.43%)
Nov 14, 2022 0.7200 0.7200 0.6700 0.7000 105,331 -0.02(-2.78%)
Nov 11, 2022 0.7300 0.7300 0.6800 0.7200 164,036 +0.00(+0.00%)
Nov 10, 2022 0.7400 0.7500 0.7200 0.7200 96,250 -0.02(-2.70%)
Nov 09, 2022 0.7400 0.7400 0.7100 0.7400 16,466 +0.01(+1.37%)
Nov 08, 2022 0.6800 0.7500 0.6700 0.7300 240,940 +0.05(+7.35%)
Nov 07, 2022 0.6500 0.6800 0.6500 0.6800 119,248 +0.01(+1.49%)
Nov 04, 2022 0.6200 0.6700 0.6100 0.6700 265,449 +0.05(+8.06%)
Nov 03, 2022 0.6200 0.6300 0.6100 0.6200 10,579 +0.01(+1.64%)
Nov 02, 2022 0.6400 0.6500 0.6100 0.6100 203,273 -0.03(-4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.