Americas Gold and Silver Corporation Common Shares, no par value (USAS)
9.2300
+0.1800 (1.99%)
NYSE · Last Trade: Mar 4th, 10:01 AM EST
Historical Prices For Americas Gold and Silver Corporation Common Shares, no par value (USAS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 9.21 | 9.28 | 8.59 | 9.05 | 6,423,104 | 9.05 |
| 3/02/2026 | 9.88 | 10.06 | 9.13 | 10.03 | 9,191,861 | 10.03 |
| 2/27/2026 | 9.46 | 9.82 | 9.34 | 9.79 | 6,133,410 | 9.79 |
| 2/26/2026 | 8.78 | 9.48 | 8.58 | 9.46 | 5,778,611 | 9.46 |
| 2/25/2026 | 9.02 | 9.19 | 8.79 | 8.92 | 6,712,122 | 8.92 |
| 2/24/2026 | 7.82 | 8.88 | 7.77 | 8.72 | 6,673,459 | 8.72 |
| 2/23/2026 | 8.08 | 8.43 | 7.88 | 8.08 | 9,881,823 | 8.08 |
| 2/20/2026 | 7.70 | 8.07 | 7.44 | 7.81 | 15,747,564 | 7.81 |
| 2/19/2026 | 7.39 | 7.76 | 7.28 | 7.75 | 5,905,585 | 7.75 |
| 2/18/2026 | 7.46 | 7.74 | 7.41 | 7.50 | 4,929,108 | 7.50 |
| 2/17/2026 | 7.09 | 7.45 | 6.80 | 7.26 | 8,535,246 | 7.26 |
| 2/13/2026 | 7.34 | 7.69 | 7.30 | 7.53 | 5,674,546 | 7.53 |
| 2/12/2026 | 7.97 | 8.09 | 7.15 | 7.18 | 7,729,957 | 7.18 |
| 2/11/2026 | 8.57 | 8.64 | 7.88 | 8.09 | 7,275,519 | 8.09 |
| 2/10/2026 | 8.50 | 8.66 | 8.01 | 8.30 | 6,902,309 | 8.30 |
| 2/09/2026 | 7.35 | 8.04 | 7.22 | 8.00 | 5,351,510 | 8.00 |
| 2/06/2026 | 6.55 | 7.16 | 6.55 | 7.13 | 4,547,561 | 7.13 |
| 2/05/2026 | 6.86 | 7.18 | 6.54 | 6.57 | 6,154,367 | 6.57 |
| 2/04/2026 | 7.88 | 7.93 | 7.00 | 7.38 | 6,620,752 | 7.38 |
| 2/03/2026 | 7.72 | 7.75 | 7.11 | 7.60 | 7,450,061 | 7.60 |
| 2/02/2026 | 7.40 | 7.63 | 6.88 | 7.01 | 8,163,416 | 7.01 |
| 1/30/2026 | 7.36 | 8.27 | 7.21 | 7.42 | 10,837,255 | 7.42 |
| 1/29/2026 | 9.30 | 9.49 | 8.37 | 8.65 | 12,902,102 | 8.65 |
| 1/28/2026 | 9.49 | 9.51 | 8.86 | 9.23 | 7,994,866 | 9.23 |
| 1/27/2026 | 8.95 | 9.52 | 8.82 | 9.40 | 10,392,293 | 9.40 |
| 1/26/2026 | 10.37 | 10.50 | 8.96 | 9.01 | 15,299,472 | 9.01 |
| 1/23/2026 | 8.83 | 9.41 | 8.50 | 9.29 | 12,738,919 | 9.29 |
| 1/22/2026 | 7.26 | 8.59 | 7.15 | 8.48 | 10,516,173 | 8.48 |
| 1/21/2026 | 7.14 | 7.34 | 6.88 | 7.13 | 9,550,023 | 7.13 |
| 1/20/2026 | 6.88 | 6.94 | 6.58 | 6.93 | 5,795,287 | 6.93 |
| 1/16/2026 | 6.12 | 6.48 | 5.91 | 6.48 | 6,615,626 | 6.48 |
| 1/15/2026 | 6.00 | 6.26 | 5.86 | 6.18 | 6,054,958 | 6.18 |
| 1/14/2026 | 6.07 | 6.15 | 5.80 | 6.11 | 6,008,621 | 6.11 |
| 1/13/2026 | 6.30 | 6.34 | 5.89 | 5.92 | 4,693,417 | 5.92 |
| 1/12/2026 | 6.08 | 6.21 | 5.98 | 6.09 | 6,480,822 | 6.09 |
| 1/09/2026 | 5.52 | 5.83 | 5.44 | 5.80 | 7,500,420 | 5.80 |
| 1/08/2026 | 5.50 | 5.52 | 5.22 | 5.37 | 5,984,747 | 5.37 |
| 1/07/2026 | 5.08 | 5.70 | 4.85 | 5.63 | 17,131,702 | 5.63 |
| 1/06/2026 | 5.24 | 5.32 | 5.13 | 5.31 | 4,637,702 | 5.31 |
| 1/05/2026 | 5.39 | 5.39 | 5.15 | 5.15 | 5,041,891 | 5.15 |
| 1/02/2026 | 5.27 | 5.38 | 4.88 | 5.11 | 5,317,729 | 5.11 |
| 12/31/2025 | 5.22 | 5.29 | 5.09 | 5.11 | 4,758,676 | 5.11 |
| 12/30/2025 | 5.60 | 5.67 | 5.32 | 5.34 | 5,766,768 | 5.34 |
| 12/29/2025 | 5.88 | 5.90 | 5.36 | 5.41 | 6,679,934 | 5.41 |
| 12/26/2025 | 5.95 | 6.24 | 5.79 | 6.18 | 4,898,073 | 6.18 |
| 12/24/2025 | 5.79 | 5.86 | 5.66 | 5.80 | 2,283,530 | 5.80 |
| 12/23/2025 | 5.96 | 5.96 | 5.63 | 5.87 | 5,489,230 | 5.87 |
| 12/22/2025 | 5.87 | 5.97 | 5.71 | 5.83 | 5,322,055 | 5.83 |
| 12/19/2025 | 5.36 | 5.58 | 5.31 | 5.53 | 6,224,868 | 5.53 |
| 12/18/2025 | 5.40 | 5.53 | 5.27 | 5.32 | 3,041,160 | 5.32 |
| 12/17/2025 | 5.69 | 5.70 | 5.36 | 5.40 | 3,326,984 | 5.40 |
| 12/16/2025 | 5.82 | 5.92 | 5.50 | 5.57 | 2,698,752 | 5.57 |
| 12/15/2025 | 5.88 | 5.95 | 5.68 | 5.80 | 4,405,184 | 5.80 |
| 12/12/2025 | 5.88 | 5.90 | 5.49 | 5.77 | 5,076,606 | 5.77 |
| 12/11/2025 | 5.19 | 5.78 | 5.16 | 5.77 | 6,580,997 | 5.77 |
| 12/10/2025 | 4.95 | 5.25 | 4.81 | 5.18 | 4,146,492 | 5.18 |
| 12/09/2025 | 4.63 | 5.02 | 4.61 | 4.95 | 3,853,863 | 4.95 |
| 12/08/2025 | 4.58 | 4.75 | 4.45 | 4.62 | 1,648,231 | 4.62 |
| 12/05/2025 | 4.56 | 4.81 | 4.53 | 4.58 | 2,515,790 | 4.58 |
| 12/04/2025 | 4.41 | 4.52 | 4.25 | 4.47 | 2,564,101 | 4.47 |