Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americas Silver Corp (NY: USAS )

0.3686 -0.0105 (-2.77%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.3735 0.3798 0.3600 0.3686 704,140 -0.01(-2.77%)
Nov 22, 2024 0.3641 0.3947 0.3641 0.3791 698,579 -0.00(-0.18%)
Nov 21, 2024 0.3796 0.3840 0.3606 0.3798 669,912 +0.01(+1.96%)
Nov 20, 2024 0.3970 0.4000 0.3700 0.3725 715,850 -0.02(-5.67%)
Nov 19, 2024 0.3911 0.4002 0.3200 0.3949 1,304,303 -0.01(-2.35%)
Nov 18, 2024 0.4106 0.4150 0.3997 0.4044 1,061,557 +0.01(+1.99%)
Nov 15, 2024 0.3689 0.3965 0.3470 0.3965 2,875,809 +0.05(+14.27%)
Nov 14, 2024 0.3886 0.4040 0.3470 0.3470 2,895,275 -0.04(-10.01%)
Nov 13, 2024 0.4000 0.4081 0.3841 0.3856 791,214 -0.01(-3.38%)
Nov 12, 2024 0.3700 0.4100 0.3700 0.3991 1,187,711 +0.02(+3.93%)
Nov 11, 2024 0.3900 0.4024 0.3500 0.3840 2,220,197 -0.04(-8.57%)
Nov 08, 2024 0.4360 0.4430 0.4000 0.4200 1,222,957 -0.02(-5.21%)
Nov 07, 2024 0.4400 0.4510 0.4367 0.4431 879,927 +0.01(+3.05%)
Nov 06, 2024 0.4000 0.4300 0.3780 0.4300 1,725,357 +0.01(+2.38%)
Nov 05, 2024 0.4032 0.4380 0.4000 0.4200 1,130,550 +0.00(+0.00%)
Nov 04, 2024 0.4730 0.4799 0.4053 0.4200 1,522,403 -0.05(-10.45%)
Nov 01, 2024 0.4700 0.4790 0.4500 0.4690 855,734 +0.00(+0.80%)
Oct 31, 2024 0.4935 0.4950 0.4604 0.4653 1,185,996 -0.03(-6.57%)
Oct 30, 2024 0.5036 0.5100 0.4801 0.4980 826,031 -0.00(-0.40%)
Oct 29, 2024 0.4800 0.5000 0.4600 0.5000 1,734,919 +0.05(+10.62%)
Oct 28, 2024 0.4600 0.4682 0.4200 0.4520 3,112,294 -0.01(-2.63%)
Oct 25, 2024 0.4895 0.5000 0.4630 0.4642 1,629,005 -0.04(-8.82%)
Oct 24, 2024 0.4755 0.5091 0.4755 0.5091 1,705,589 -0.01(-2.10%)
Oct 23, 2024 0.5303 0.5320 0.4806 0.5200 3,117,060 -0.01(-2.02%)
Oct 22, 2024 0.5200 0.5440 0.5200 0.5307 3,312,704 +0.02(+4.06%)
Oct 21, 2024 0.5100 0.5250 0.4700 0.5100 4,854,397 +0.03(+6.25%)
Oct 18, 2024 0.4400 0.4950 0.4293 0.4800 4,266,412 +0.06(+14.29%)
Oct 17, 2024 0.4530 0.4539 0.4136 0.4200 1,701,728 -0.02(-4.55%)
Oct 16, 2024 0.4400 0.4598 0.4200 0.4400 2,803,411 +0.01(+2.33%)
Oct 15, 2024 0.4200 0.4500 0.3877 0.4300 2,393,614 +0.02(+4.12%)
Oct 14, 2024 0.4052 0.4291 0.4001 0.4130 1,080,559 +0.01(+2.08%)
Oct 11, 2024 0.3680 0.4186 0.3218 0.4046 2,239,189 +0.02(+3.90%)
Oct 10, 2024 0.4000 0.4250 0.3811 0.3894 2,876,361 +0.00(+0.44%)
Oct 09, 2024 0.3200 0.3956 0.2960 0.3877 5,379,012 +0.07(+22.03%)
Oct 08, 2024 0.3370 0.3399 0.3130 0.3177 727,370 -0.02(-5.73%)
Oct 07, 2024 0.3300 0.3370 0.3215 0.3370 465,776 +0.01(+3.34%)
Oct 04, 2024 0.3300 0.3370 0.3211 0.3261 729,671 -0.00(-0.24%)
Oct 03, 2024 0.3220 0.3288 0.3128 0.3269 335,325 +0.00(+0.12%)
Oct 02, 2024 0.3265 0.3299 0.3200 0.3265 579,971 -0.00(-0.91%)
Oct 01, 2024 0.3100 0.3295 0.3100 0.3295 812,876 +0.02(+7.68%)
Sep 30, 2024 0.3080 0.3200 0.3012 0.3060 359,624 -0.00(-0.75%)
Sep 27, 2024 0.3200 0.3200 0.3031 0.3083 675,455 -0.01(-3.05%)
Sep 26, 2024 0.3200 0.3200 0.3102 0.3180 710,446 +0.01(+1.92%)
Sep 25, 2024 0.3100 0.3191 0.2970 0.3120 871,438 +0.00(+0.32%)
Sep 24, 2024 0.2775 0.3114 0.2740 0.3110 2,164,716 +0.04(+14.00%)
Sep 23, 2024 0.2781 0.2800 0.2700 0.2728 387,851 +0.00(+1.04%)
Sep 20, 2024 0.2800 0.2872 0.2700 0.2700 1,326,043 -0.01(-3.57%)
Sep 19, 2024 0.2800 0.2850 0.2650 0.2800 676,369 +0.01(+5.50%)
Sep 18, 2024 0.2649 0.2833 0.2576 0.2654 880,365 +0.00(+0.87%)
Sep 17, 2024 0.2796 0.2800 0.2600 0.2631 1,004,767 -0.02(-5.90%)
Sep 16, 2024 0.2900 0.2905 0.2676 0.2796 768,665 -0.00(-0.14%)
Sep 13, 2024 0.2700 0.2879 0.2681 0.2800 1,113,071 +0.01(+2.75%)
Sep 12, 2024 0.2619 0.2773 0.2600 0.2725 959,335 +0.02(+6.03%)
Sep 11, 2024 0.2500 0.2590 0.2457 0.2570 586,178 +0.01(+5.89%)
Sep 10, 2024 0.2500 0.2483 0.2400 0.2427 219,723 -0.00(-0.12%)
Sep 09, 2024 0.2333 0.2456 0.2333 0.2430 272,989 +0.01(+4.07%)
Sep 06, 2024 0.2450 0.2467 0.2301 0.2335 709,998 -0.01(-3.95%)
Sep 05, 2024 0.2424 0.2483 0.2351 0.2431 311,511 +0.00(+1.89%)
Sep 04, 2024 0.2311 0.2445 0.2280 0.2386 451,073 +0.01(+3.74%)
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.