Americas Gold and Silver Corporation Common Shares, no par value (USAS)
4.1300
+0.3700 (9.84%)
NYSE· Last Trade: Jul 21st, 7:13 PM EDT
Historical Prices For Americas Gold and Silver Corporation Common Shares, no par value (USAS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/21/2026 | 3.91 | 4.15 | 3.87 | 4.13 | 4,065,096 | 4.13 |
| 7/20/2026 | 3.78 | 3.84 | 3.71 | 3.76 | 2,963,618 | 3.76 |
| 7/17/2026 | 3.63 | 3.82 | 3.53 | 3.78 | 4,314,836 | 3.78 |
| 7/16/2026 | 3.91 | 3.92 | 3.67 | 3.74 | 3,755,677 | 3.74 |
| 7/15/2026 | 4.20 | 4.24 | 3.88 | 4.03 | 4,358,559 | 4.03 |
| 7/14/2026 | 4.26 | 4.33 | 4.12 | 4.20 | 2,328,257 | 4.20 |
| 7/13/2026 | 4.14 | 4.20 | 3.98 | 4.04 | 3,468,059 | 4.04 |
| 7/10/2026 | 4.42 | 4.46 | 4.27 | 4.30 | 3,636,923 | 4.30 |
| 7/09/2026 | 4.33 | 4.51 | 4.25 | 4.46 | 2,554,279 | 4.46 |
| 7/08/2026 | 4.27 | 4.34 | 4.07 | 4.21 | 2,961,764 | 4.21 |
| 7/07/2026 | 4.81 | 4.81 | 4.32 | 4.38 | 4,437,061 | 4.38 |
| 7/06/2026 | 5.05 | 5.11 | 4.87 | 4.88 | 2,738,878 | 4.88 |
| 7/02/2026 | 4.96 | 5.19 | 4.76 | 4.89 | 4,249,630 | 4.89 |
| 7/01/2026 | 4.70 | 5.03 | 4.67 | 4.74 | 2,194,136 | 4.74 |
| 6/30/2026 | 4.69 | 4.79 | 4.53 | 4.72 | 2,700,996 | 4.72 |
| 6/29/2026 | 4.67 | 4.74 | 4.54 | 4.69 | 4,122,002 | 4.69 |
| 6/26/2026 | 4.88 | 5.03 | 4.77 | 4.81 | 3,398,588 | 4.81 |
| 6/25/2026 | 4.69 | 4.93 | 4.54 | 4.79 | 3,935,257 | 4.79 |
| 6/24/2026 | 4.65 | 4.71 | 4.47 | 4.56 | 4,592,519 | 4.56 |
| 6/23/2026 | 5.00 | 5.15 | 4.88 | 4.90 | 3,893,727 | 4.90 |
| 6/22/2026 | 5.33 | 5.46 | 5.17 | 5.33 | 2,974,236 | 5.33 |
| 6/18/2026 | 5.74 | 5.93 | 5.31 | 5.36 | 5,923,487 | 5.36 |
| 6/17/2026 | 5.86 | 6.25 | 5.74 | 5.76 | 4,996,474 | 5.76 |
| 6/16/2026 | 5.80 | 5.99 | 5.72 | 5.88 | 4,023,149 | 5.88 |
| 6/15/2026 | 5.75 | 6.01 | 5.70 | 5.76 | 4,725,871 | 5.76 |
| 6/12/2026 | 5.09 | 5.35 | 5.03 | 5.28 | 4,352,356 | 5.28 |
| 6/11/2026 | 4.63 | 5.00 | 4.56 | 4.99 | 4,078,266 | 4.99 |
| 6/10/2026 | 4.54 | 4.77 | 4.52 | 4.57 | 4,290,629 | 4.57 |
| 6/09/2026 | 4.98 | 5.08 | 4.51 | 4.72 | 5,186,656 | 4.72 |
| 6/08/2026 | 5.02 | 5.08 | 4.87 | 4.96 | 3,255,928 | 4.96 |
| 6/05/2026 | 5.65 | 5.65 | 4.88 | 4.92 | 5,837,995 | 4.92 |
| 6/04/2026 | 5.92 | 6.02 | 5.76 | 5.82 | 3,754,036 | 5.82 |
| 6/03/2026 | 6.24 | 6.28 | 5.86 | 5.88 | 3,736,056 | 5.88 |
| 6/02/2026 | 6.36 | 6.55 | 6.24 | 6.43 | 3,591,856 | 6.43 |
| 6/01/2026 | 5.97 | 6.36 | 5.82 | 6.25 | 4,258,764 | 6.25 |
| 5/29/2026 | 0.00 | 6.33 | 5.96 | 6.16 | 3,724,754 | 6.16 |
| 5/28/2026 | 5.74 | 6.16 | 5.69 | 6.06 | 4,411,693 | 6.06 |
| 5/27/2026 | 5.68 | 5.93 | 5.61 | 5.86 | 3,598,180 | 5.86 |
| 5/26/2026 | 5.97 | 6.07 | 5.77 | 5.86 | 5,236,059 | 5.86 |
| 5/22/2026 | 5.68 | 5.87 | 5.55 | 5.80 | 3,590,010 | 5.80 |
| 5/21/2026 | 5.44 | 5.84 | 5.40 | 5.71 | 4,266,598 | 5.71 |
| 5/20/2026 | 5.69 | 5.76 | 5.49 | 5.57 | 6,942,998 | 5.57 |
| 5/19/2026 | 5.67 | 5.79 | 5.49 | 5.65 | 3,768,334 | 5.65 |
| 5/18/2026 | 6.37 | 6.37 | 5.62 | 5.81 | 7,004,711 | 5.81 |
| 5/15/2026 | 6.24 | 6.54 | 6.10 | 6.25 | 14,896,137 | 6.25 |
| 5/14/2026 | 7.31 | 7.31 | 6.89 | 7.15 | 4,696,233 | 7.15 |
| 5/13/2026 | 7.32 | 7.51 | 7.02 | 7.25 | 5,233,631 | 7.25 |
| 5/12/2026 | 6.93 | 7.48 | 6.72 | 7.41 | 6,136,191 | 7.41 |
| 5/11/2026 | 6.92 | 7.22 | 6.80 | 7.14 | 7,083,036 | 7.14 |
| 5/08/2026 | 6.58 | 6.72 | 6.30 | 6.63 | 4,163,837 | 6.63 |
| 5/07/2026 | 6.77 | 7.04 | 6.33 | 6.38 | 6,199,972 | 6.38 |
| 5/06/2026 | 5.94 | 6.56 | 5.87 | 6.49 | 10,541,121 | 6.49 |
| 5/05/2026 | 6.04 | 6.10 | 5.52 | 5.54 | 4,270,917 | 5.54 |
| 5/04/2026 | 5.73 | 6.07 | 5.67 | 5.85 | 4,447,891 | 5.85 |
| 5/01/2026 | 5.69 | 5.89 | 5.61 | 5.87 | 3,906,767 | 5.87 |
| 4/30/2026 | 5.73 | 5.88 | 5.63 | 5.72 | 3,563,027 | 5.72 |
| 4/29/2026 | 5.57 | 5.60 | 5.39 | 5.50 | 3,399,980 | 5.50 |
| 4/28/2026 | 5.70 | 5.80 | 5.52 | 5.67 | 3,559,985 | 5.67 |
| 4/27/2026 | 5.90 | 5.94 | 5.71 | 5.91 | 3,363,693 | 5.91 |
| 4/24/2026 | 6.05 | 6.07 | 5.82 | 5.85 | 5,306,383 | 5.85 |
| 4/23/2026 | 6.10 | 6.16 | 5.71 | 5.94 | 5,325,834 | 5.94 |
| 4/22/2026 | 6.20 | 6.40 | 6.07 | 6.24 | 3,755,731 | 6.24 |