Americas Gold and Silver ... (USAS)
AMEX: USAS
· Real-Time Price · USD
0.96
-0.04 (-3.60%)
At close: Aug 14, 2025, 3:59 PM
0.96
-0.45%
Pre-market: Aug 15, 2025, 06:09 AM EDT
USAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -4.00% | 3,379,433 |
| Aug 13, 2025 | 1.10 | 1.10 | 0.98 | 1.00 | 1.00 | -2.91% | 2,613,800 |
| Aug 12, 2025 | 1.08 | 1.08 | 1.00 | 1.03 | 1.03 | -3.74% | 1,969,749 |
| Aug 11, 2025 | 1.03 | 1.10 | 1.01 | 1.07 | 1.07 | -1.83% | 1,972,219 |
| Aug 8, 2025 | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | 1,870,000 |
| Aug 7, 2025 | 1.09 | 1.14 | 1.08 | 1.08 | 1.08 | 0.00% | 2,611,940 |
| Aug 6, 2025 | 1.02 | 1.08 | 1.01 | 1.08 | 1.08 | 5.88% | 1,700,800 |
| Aug 5, 2025 | 1.00 | 1.04 | 0.94 | 1.02 | 1.02 | 2.00% | 1,760,700 |
| Aug 4, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 8.70% | 1,894,717 |
| Aug 1, 2025 | 0.91 | 0.95 | 0.89 | 0.92 | 0.92 | 3.37% | 1,221,609 |
| Jul 31, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 1,463,300 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -5.26% | 1,635,606 |
| Jul 29, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | 0.00% | 827,020 |
| Jul 28, 2025 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -4.04% | 1,696,425 |
| Jul 25, 2025 | 0.98 | 0.99 | 0.94 | 0.99 | 0.99 | 0.00% | 1,934,900 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 718,911 |
| Jul 23, 2025 | 1.04 | 1.04 | 0.97 | 1.00 | 1.00 | -2.91% | 1,271,275 |
| Jul 22, 2025 | 1.00 | 1.04 | 0.98 | 1.03 | 1.03 | 4.04% | 3,590,500 |
| Jul 21, 2025 | 0.95 | 1.03 | 0.94 | 0.99 | 0.99 | 5.32% | 3,409,800 |
| Jul 18, 2025 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -1.05% | 1,314,648 |