Americas Gold and Silver ... (USAS)
AMEX: USAS
· Real-Time Price · USD
3.50
0.23 (7.03%)
At close: Sep 26, 2025, 3:59 PM
USAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.30 | 3.55 | 3.28 | 3.52 | 3.52 | 7.65% | 3,718,781 |
| Sep 25, 2025 | 3.12 | 3.27 | 3.08 | 3.27 | 3.27 | 4.81% | 2,964,001 |
| Sep 24, 2025 | 3.17 | 3.25 | 3.10 | 3.12 | 3.12 | -1.58% | 1,692,910 |
| Sep 23, 2025 | 3.16 | 3.27 | 3.16 | 3.17 | 3.17 | 1.28% | 2,183,342 |
| Sep 22, 2025 | 3.09 | 3.16 | 3.07 | 3.13 | 3.13 | 4.33% | 2,459,000 |
| Sep 19, 2025 | 2.80 | 3.05 | 2.79 | 3.00 | 3.00 | 7.91% | 2,359,200 |
| Sep 18, 2025 | 2.81 | 2.84 | 2.69 | 2.78 | 2.78 | -1.07% | 1,680,043 |
| Sep 17, 2025 | 2.81 | 2.91 | 2.76 | 2.81 | 2.81 | -1.40% | 1,377,800 |
| Sep 16, 2025 | 3.00 | 3.00 | 2.80 | 2.85 | 2.85 | -4.36% | 1,787,500 |
| Sep 15, 2025 | 2.88 | 2.98 | 2.81 | 2.98 | 2.98 | 4.20% | 1,609,700 |
| Sep 12, 2025 | 2.81 | 2.87 | 2.75 | 2.86 | 2.86 | 2.88% | 1,661,624 |
| Sep 11, 2025 | 2.78 | 2.82 | 2.68 | 2.78 | 2.78 | 1.46% | 1,211,100 |
| Sep 10, 2025 | 2.80 | 2.80 | 2.71 | 2.74 | 2.74 | 1.11% | 1,378,100 |
| Sep 9, 2025 | 2.94 | 2.94 | 2.60 | 2.71 | 2.71 | -6.87% | 2,488,490 |
| Sep 8, 2025 | 2.84 | 2.97 | 2.83 | 2.91 | 2.91 | 5.82% | 2,313,430 |
| Sep 5, 2025 | 2.76 | 2.83 | 2.66 | 2.75 | 2.75 | 2.61% | 1,509,700 |
| 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 |