Americas Gold and Silver ... (USAS)
0.50
0.00 (0.00%)
At close: Apr 02, 2025, 3:59 PM
0.49
-0.84%
After-hours: Apr 02, 2025, 08:00 PM EDT
Americas Gold and Silver Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.00 | 0.00% | 439,620 |
| Apr 1, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | -0.03 | -5.66% | 1,095,741 |
| Mar 31, 2025 | 0.56 | 0.56 | 0.51 | 0.53 | -0.01 | -1.85% | 979,386 |
| Mar 28, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | -0.01 | -1.82% | 1,091,936 |
| Mar 27, 2025 | 0.54 | 0.57 | 0.53 | 0.55 | 0.01 | 1.85% | 1,296,117 |
| Mar 26, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | -0.03 | -5.26% | 520,979 |
| Mar 25, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.01 | 1.79% | 441,248 |
| Mar 24, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.00 | 0.00% | 448,504 |
| Mar 21, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | -0.03 | -5.08% | 747,874 |
| Mar 20, 2025 | 0.56 | 0.59 | 0.55 | 0.59 | 0.03 | 5.36% | 1,303,144 |
| Mar 19, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.01 | 1.82% | 1,245,900 |
| Mar 18, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.00 | 0.00% | 1,286,539 |
| Mar 17, 2025 | 0.54 | 0.57 | 0.53 | 0.55 | 0.02 | 3.77% | 1,088,400 |
| Mar 14, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.00 | 0.00% | 1,045,200 |
| Mar 13, 2025 | 0.52 | 0.56 | 0.51 | 0.53 | 0.01 | 1.92% | 1,708,041 |
| Mar 12, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.02 | 4.00% | 956,114 |
| Mar 11, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.04 | 8.70% | 911,700 |
| Mar 10, 2025 | 0.52 | 0.52 | 0.45 | 0.46 | -0.04 | -8.00% | 1,274,573 |
| Mar 7, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.00 | 0.00% | 1,194,900 |
| Mar 6, 2025 | 0.51 | 0.54 | 0.50 | 0.50 | -0.01 | -1.96% | 616,338 |
| Mar 5, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.03 | 6.25% | 1,086,547 |
| Mar 4, 2025 | 0.47 | 0.50 | 0.44 | 0.48 | 0.01 | 2.13% | 674,200 |
| Mar 3, 2025 | 0.46 | 0.50 | 0.46 | 0.47 | 0.01 | 2.17% | 510,645 |
| Feb 28, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | -0.01 | -2.13% | 607,227 |
| Feb 27, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | -0.03 | -6.00% | 657,722 |
| Feb 26, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.02 | 4.17% | 467,077 |
| Feb 25, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | -0.02 | -4.00% | 911,038 |
| Feb 24, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.01 | 2.04% | 1,035,800 |
| Feb 21, 2025 | 0.57 | 0.57 | 0.49 | 0.49 | -0.08 | -14.04% | 5,122,200 |
| Feb 20, 2025 | 0.56 | 0.59 | 0.55 | 0.57 | 0.02 | 3.64% | 1,110,100 |
| Feb 19, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | -0.02 | -3.51% | 1,060,580 |
| Feb 18, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | 0.03 | 5.56% | 1,983,817 |
| Feb 14, 2025 | 0.56 | 0.60 | 0.54 | 0.54 | -0.01 | -1.82% | 1,382,800 |
| Feb 13, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | -0.01 | -1.79% | 710,833 |
| Feb 12, 2025 | 0.54 | 0.58 | 0.53 | 0.56 | 0.02 | 3.70% | 749,118 |
| Feb 11, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | -0.02 | -3.57% | 722,200 |
| Feb 10, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.01 | 1.82% | 574,308 |
| Feb 7, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.00 | 0.00% | 1,102,317 |
| Feb 6, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | -0.01 | -1.79% | 1,217,045 |
| Feb 5, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.04 | 7.69% | 2,088,217 |
| Feb 4, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.00 | 0.00% | 1,122,065 |
| Feb 3, 2025 | 0.51 | 0.52 | 0.48 | 0.52 | 0.01 | 1.96% | 1,058,600 |
| Jan 31, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.00 | 0.00% | 443,300 |
| Jan 30, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | -0.01 | -1.92% | 1,310,300 |
| Jan 29, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.01 | 1.96% | 575,742 |
| Jan 28, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.01 | 2.00% | 624,722 |
| Jan 27, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | -0.03 | -5.66% | 996,112 |
| Jan 24, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.02 | 3.92% | 1,164,413 |
| Jan 23, 2025 | 0.49 | 0.52 | 0.48 | 0.51 | 0.00 | 0.00% | 456,124 |
| Jan 22, 2025 | 0.52 | 0.52 | 0.48 | 0.51 | 0.01 | 2.00% | 691,000 |