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

Americas Silver Corp (TSX: USA )

0.6100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 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 28, 2024 0.5200 0.6100 0.5200 0.6100 3,098,707 +0.09(+17.31%)
Nov 27, 2024 0.5300 0.5300 0.5100 0.5200 436,655 +0.01(+1.96%)
Nov 26, 2024 0.5100 0.5100 0.5000 0.5100 93,060 +0.00(+0.00%)
Nov 25, 2024 0.5200 0.5200 0.5000 0.5100 281,367 -0.02(-3.77%)
Nov 22, 2024 0.5300 0.5500 0.5300 0.5300 253,899 +0.00(+0.00%)
Nov 21, 2024 0.5400 0.5400 0.5100 0.5300 266,337 +0.00(+0.00%)
Nov 20, 2024 0.5500 0.5600 0.5200 0.5300 185,815 -0.02(-3.64%)
Nov 19, 2024 0.5600 0.5600 0.5400 0.5500 185,727 -0.01(-1.79%)
Nov 18, 2024 0.5600 0.5800 0.5600 0.5600 252,465 +0.01(+1.82%)
Nov 15, 2024 0.5100 0.5500 0.5100 0.5500 379,447 +0.03(+5.77%)
Nov 14, 2024 0.5400 0.5700 0.5200 0.5200 766,790 -0.02(-3.70%)
Nov 13, 2024 0.5600 0.5600 0.5400 0.5400 358,044 -0.04(-6.90%)
Nov 12, 2024 0.5300 0.5800 0.5200 0.5800 295,221 +0.04(+7.41%)
Nov 11, 2024 0.5700 0.5700 0.4950 0.5400 523,794 -0.03(-5.26%)
Nov 08, 2024 0.6100 0.6100 0.5700 0.5700 635,834 -0.06(-9.52%)
Nov 07, 2024 0.6100 0.6300 0.6100 0.6300 251,232 +0.05(+8.62%)
Nov 06, 2024 0.5300 0.6000 0.5300 0.5800 617,659 +0.01(+1.75%)
Nov 05, 2024 0.5900 0.5900 0.5700 0.5700 283,008 +0.00(+0.00%)
Nov 04, 2024 0.6400 0.6400 0.5600 0.5700 343,356 -0.08(-12.31%)
Nov 01, 2024 0.6500 0.6600 0.6300 0.6500 278,550 +0.01(+1.56%)
Oct 31, 2024 0.6700 0.6800 0.6400 0.6400 186,082 -0.04(-5.88%)
Oct 30, 2024 0.6800 0.7000 0.6700 0.6800 568,237 -0.01(-1.45%)
Oct 29, 2024 0.6500 0.6900 0.6400 0.6900 449,763 +0.07(+11.29%)
Oct 28, 2024 0.6300 0.6500 0.5900 0.6200 507,242 -0.02(-3.13%)
Oct 25, 2024 0.6800 0.6900 0.6400 0.6400 370,971 -0.06(-8.57%)
Oct 24, 2024 0.7100 0.7100 0.6700 0.7000 176,794 -0.01(-1.41%)
Oct 23, 2024 0.7300 0.7500 0.6700 0.7100 491,269 -0.02(-2.74%)
Oct 22, 2024 0.7200 0.7500 0.7100 0.7300 463,223 +0.01(+1.39%)
Oct 21, 2024 0.6700 0.7300 0.6400 0.7200 1,192,069 +0.08(+12.50%)
Oct 18, 2024 0.5900 0.6700 0.5900 0.6400 802,457 +0.05(+8.47%)
Oct 17, 2024 0.6400 0.6400 0.5700 0.5900 679,031 -0.03(-4.84%)
Oct 16, 2024 0.6100 0.6300 0.5700 0.6200 560,864 +0.01(+1.64%)
Oct 15, 2024 0.5600 0.6100 0.5500 0.6100 565,012 +0.06(+10.91%)
Oct 11, 2024 0.5500 0 +0.02(+3.77%)
Oct 10, 2024 0.5600 0.5900 0.5200 0.5300 1,477,432 +0.01(+1.92%)
Oct 09, 2024 0.4200 0.5400 0.4100 0.5200 1,519,625 +0.09(+19.54%)
Oct 08, 2024 0.4550 0.4550 0.4300 0.4350 200,212 -0.02(-4.40%)
Oct 07, 2024 0.4300 0.4550 0.4300 0.4550 114,210 +0.02(+3.41%)
Oct 04, 2024 0.4400 0.4550 0.4400 0.4400 511,779 +0.00(+0.00%)
Oct 03, 2024 0.4400 0.4450 0.4350 0.4400 84,201 +0.00(+0.00%)
Oct 02, 2024 0.4400 0.4450 0.4400 0.4400 85,809 +0.00(+0.00%)
Oct 01, 2024 0.4200 0.4400 0.4200 0.4400 230,300 +0.03(+7.32%)
Sep 30, 2024 0.4200 0.4200 0.4100 0.4100 59,290 -0.01(-2.38%)
Sep 27, 2024 0.4300 0.4300 0.4100 0.4200 279,166 -0.01(-2.33%)
Sep 26, 2024 0.4400 0.4400 0.4150 0.4300 554,181 +0.01(+2.38%)
Sep 25, 2024 0.4050 0.4300 0.4000 0.4200 189,711 +0.01(+2.44%)
Sep 24, 2024 0.3750 0.4150 0.3750 0.4100 185,796 +0.03(+9.33%)
Sep 23, 2024 0.3850 0.3850 0.3700 0.3750 51,201 -0.01(-2.60%)
Sep 20, 2024 0.3850 0.3900 0.3800 0.3850 467,463 +0.01(+2.67%)
Sep 19, 2024 0.3700 0.3850 0.3650 0.3750 767,843 +0.01(+1.35%)
Sep 18, 2024 0.3500 0.3800 0.3500 0.3700 209,954 +0.02(+5.71%)
Sep 17, 2024 0.3700 0.3800 0.3500 0.3500 193,502 -0.03(-6.67%)
Sep 16, 2024 0.3900 0.3900 0.3650 0.3750 21,524 +0.00(+0.00%)
Sep 13, 2024 0.3800 0.3900 0.3750 0.3750 135,942 +0.01(+1.35%)
Sep 12, 2024 0.3500 0.3800 0.3500 0.3700 618,778 +0.02(+5.71%)
Sep 11, 2024 0.3350 0.3550 0.3350 0.3500 104,003 +0.02(+5.26%)
Sep 10, 2024 0.3350 0.3350 0.3300 0.3325 142,050 +0.00(+0.76%)
Sep 09, 2024 0.3300 0.3325 0.3300 0.3300 17,316 +0.01(+3.13%)
Sep 06, 2024 0.3350 0.3350 0.3150 0.3200 89,805 -0.01(-3.03%)
Sep 05, 2024 0.3200 0.3350 0.3200 0.3300 187,293 +0.01(+1.54%)
Sep 04, 2024 0.3200 0.3300 0.3100 0.3250 109,640 +0.02(+6.56%)
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.