Financial News

Americas Gold and Silver Corporation Common Shares, no par value (TSX: USA )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2025 0.7900 0.7900 0.7400 0.7600 976,950 +0.00(+0.00%)
Mar 13, 2025 0.7400 0.7900 0.7400 0.7600 1,725,125 +0.02(+2.70%)
Mar 12, 2025 0.7100 0.7500 0.7000 0.7400 611,202 +0.03(+4.23%)
Mar 11, 2025 0.6900 0.7200 0.6700 0.7100 386,357 +0.03(+4.41%)
Mar 10, 2025 0.7400 0.7400 0.6600 0.6800 631,751 -0.03(-4.23%)
Mar 07, 2025 0.7300 0.7400 0.7000 0.7100 535,626 -0.01(-1.39%)
Mar 06, 2025 0.7300 0.7700 0.7000 0.7200 629,354 -0.03(-4.00%)
Mar 05, 2025 0.7000 0.7600 0.7000 0.7500 990,722 +0.04(+5.63%)
Mar 04, 2025 0.7000 0.7200 0.6400 0.7100 564,650 +0.01(+1.43%)
Mar 03, 2025 0.6800 0.7100 0.6700 0.7000 852,799 +0.02(+2.94%)
Feb 28, 2025 0.6600 0.6900 0.6500 0.6800 201,975 +0.02(+3.03%)
Feb 27, 2025 0.7000 0.7100 0.6600 0.6600 429,833 -0.05(-7.04%)
Feb 26, 2025 0.6900 0.7200 0.6900 0.7100 149,250 +0.01(+1.43%)
Feb 25, 2025 0.7100 0.7100 0.6700 0.7000 475,950 -0.01(-1.41%)
Feb 24, 2025 0.7500 0.7500 0.7100 0.7100 481,950 -0.04(-5.33%)
Feb 21, 2025 0.8000 0.8000 0.7400 0.7500 941,503 -0.07(-8.54%)
Feb 20, 2025 0.7900 0.8300 0.7900 0.8200 961,538 +0.03(+3.80%)
Feb 19, 2025 0.8100 0.8100 0.7800 0.7900 619,187 -0.01(-1.25%)
Feb 18, 2025 0.7700 0.8300 0.7700 0.8000 846,386 +0.03(+3.90%)
Feb 14, 2025 0.7700 0 -0.03(-3.75%)
Feb 13, 2025 0.7800 0.8000 0.7800 0.8000 305,471 +0.02(+2.56%)
Feb 12, 2025 0.7700 0.8300 0.7600 0.7800 723,089 +0.00(+0.00%)
Feb 11, 2025 0.8000 0.8100 0.7700 0.7800 426,473 -0.01(-1.27%)
Feb 10, 2025 0.8200 0.8200 0.7900 0.7900 833,394 +0.00(+0.00%)
Feb 07, 2025 0.7700 0.8200 0.7700 0.7900 1,714,508 +0.01(+1.28%)
Feb 06, 2025 0.7800 0.8000 0.7700 0.7800 1,330,847 -0.01(-1.27%)
Feb 05, 2025 0.7300 0.8000 0.7300 0.7900 3,191,907 +0.05(+6.76%)
Feb 04, 2025 0.7400 0.7500 0.7100 0.7400 3,209,952 +0.00(+0.00%)
Feb 03, 2025 0.7300 0.7500 0.7200 0.7400 513,238 -0.01(-1.33%)
Jan 31, 2025 0.7700 0.7700 0.7400 0.7500 219,328 +0.00(+0.00%)
Jan 30, 2025 0.7600 0.7800 0.7300 0.7500 1,348,358 -0.01(-1.32%)
Jan 29, 2025 0.7400 0.7600 0.7200 0.7600 2,082,290 +0.02(+2.70%)
Jan 28, 2025 0.7100 0.7500 0.7000 0.7400 775,324 +0.03(+4.23%)
Jan 27, 2025 0.7500 0.7500 0.7100 0.7100 437,875 -0.04(-5.33%)
Jan 24, 2025 0.7400 0.7700 0.7400 0.7500 460,116 +0.01(+1.35%)
Jan 23, 2025 0.7000 0.7400 0.6900 0.7400 2,610,191 +0.04(+5.71%)
Jan 22, 2025 0.7000 0.7000 0.6900 0.7000 392,461 -0.02(-2.78%)
Jan 21, 2025 0.7200 0.7400 0.7000 0.7200 430,325 +0.02(+2.86%)
Jan 20, 2025 0.7300 0.7300 0.6800 0.7000 140,736 -0.02(-2.78%)
Jan 17, 2025 0.6900 0.7400 0.6700 0.7200 504,285 +0.03(+4.35%)
Jan 16, 2025 0.6800 0.6900 0.6600 0.6900 401,672 +0.03(+4.55%)
Jan 15, 2025 0.6400 0.6600 0.6300 0.6600 205,046 +0.01(+1.54%)
Jan 14, 2025 0.6400 0.6600 0.6400 0.6500 196,304 +0.03(+4.84%)
Jan 13, 2025 0.6500 0.6500 0.6100 0.6200 227,816 -0.05(-7.46%)
Jan 10, 2025 0.6800 0.6800 0.6300 0.6700 601,936 +0.00(+0.00%)
Jan 09, 2025 0.6300 0.6700 0.6300 0.6700 407,347 +0.05(+8.06%)
Jan 08, 2025 0.5800 0.6300 0.5800 0.6200 1,393,660 +0.02(+3.33%)
Jan 07, 2025 0.5800 0.6200 0.5600 0.6000 475,222 +0.01(+1.69%)
Jan 06, 2025 0.5800 0.5900 0.5700 0.5900 215,071 +0.01(+1.72%)
Jan 03, 2025 0.5900 0.5900 0.5600 0.5800 114,899 +0.02(+3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback