Americas Gold and Silver ... (USAS)
AMEX: USAS
· Real-Time Price · USD
2.72
0.04 (1.49%)
At close: Sep 05, 2025, 3:59 PM
2.81
3.31%
After-hours: Sep 05, 2025, 07:52 PM EDT
USAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.76 | 2.83 | 2.66 | 2.75 | 2.75 | 2.61% | 1,480,871 |
| Sep 4, 2025 | 2.78 | 2.85 | 2.67 | 2.68 | 2.68 | -4.96% | 887,434 |
| Sep 3, 2025 | 2.77 | 2.89 | 2.70 | 2.82 | 2.82 | 1.81% | 1,549,600 |
| Sep 2, 2025 | 2.85 | 2.86 | 2.69 | 2.77 | 2.77 | 1.47% | 2,127,500 |
| Aug 29, 2025 | 2.55 | 2.75 | 2.52 | 2.73 | 2.73 | 6.23% | 1,642,000 |
| Aug 28, 2025 | 2.44 | 2.58 | 2.42 | 2.57 | 2.57 | 7.08% | 1,781,543 |
| Aug 27, 2025 | 2.38 | 2.42 | 2.32 | 2.40 | 2.40 | -1.23% | 734,822 |
| Aug 26, 2025 | 2.47 | 2.57 | 2.35 | 2.43 | 2.43 | 24.62% | 1,149,331 |
| Aug 25, 2025 | 2.04 | 2.06 | 1.93 | 1.95 | 1.95 | -4.41% | 874,593 |
| Aug 22, 2025 | 1.81 | 2.04 | 1.78 | 2.04 | 2.04 | 13.33% | 1,813,961 |
| Aug 21, 2025 | 1.79 | 1.88 | 1.76 | 1.80 | 1.80 | 2.86% | 684,500 |
| Aug 20, 2025 | 1.76 | 1.86 | 1.74 | 1.75 | 1.75 | -1.69% | 1,129,250 |
| Aug 19, 2025 | 1.94 | 1.94 | 1.75 | 1.78 | 1.78 | -7.29% | 1,535,919 |
| Aug 18, 2025 | 1.91 | 1.94 | 1.87 | 1.92 | 1.92 | 2.13% | 666,359 |
| Aug 15, 2025 | 1.90 | 1.97 | 1.88 | 1.88 | 1.88 | -2.08% | 1,755,050 |
| Aug 14, 2025 | 2.00 | 2.04 | 1.91 | 1.92 | 1.92 | -3.52% | 1,706,150 |
| Aug 13, 2025 | 2.20 | 2.20 | 1.96 | 1.99 | 1.99 | -3.40% | 1,306,900 |
| Aug 12, 2025 | 2.16 | 2.16 | 2.00 | 2.06 | 2.06 | -3.74% | 984,875 |
| Aug 11, 2025 | 2.06 | 2.20 | 2.02 | 2.14 | 2.14 | -1.83% | 986,110 |
| Aug 8, 2025 | 2.18 | 2.24 | 2.12 | 2.18 | 2.18 | 0.93% | 935,000 |