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

Americas Silver Corp (NY: USAS )

0.4147 +0.0448 (+12.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 29, 2024 0.3700 0.4289 0.3700 0.4147 1,216,063 +0.04(+12.11%)
Nov 27, 2024 0.3700 0.3750 0.3609 0.3699 862,563 +0.00(+1.15%)
Nov 26, 2024 0.3700 0.3700 0.3603 0.3657 388,908 -0.00(-0.79%)
Nov 25, 2024 0.3700 0.3798 0.3600 0.3686 704,406 -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 715,950 -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 3,117,084 -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 730,018 -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%)
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.