Americas Gold and Silver Corporation (TSX:USA)
Canada
· Delayed Price · Currency is CAD 6.33
+0.08 (1.28%)
At close: Dec 5, 2025
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.31 | 6.66 | 6.29 | 6.33 | 6.33 | 1.28% | 1,127,594 |
| Dec 4, 2025 | 6.20 | 6.30 | 5.95 | 6.25 | 6.25 | -0.79% | 1,101,501 |
| Dec 3, 2025 | 6.35 | 6.48 | 6.17 | 6.30 | 6.30 | 0.48% | 1,125,295 |
| Dec 2, 2025 | 6.46 | 6.49 | 6.05 | 6.27 | 6.27 | -4.57% | 1,077,717 |
| Dec 1, 2025 | 6.44 | 6.62 | 6.28 | 6.57 | 6.57 | 5.46% | 1,899,107 |
| Nov 28, 2025 | 6.05 | 6.29 | 6.05 | 6.23 | 6.23 | 5.95% | 1,995,360 |
| Nov 27, 2025 | 5.89 | 5.99 | 5.88 | 5.88 | 5.88 | -1.67% | 400,180 |
| Nov 26, 2025 | 5.71 | 6.00 | 5.69 | 5.98 | 5.98 | 6.41% | 1,138,537 |
| Nov 25, 2025 | 5.59 | 5.73 | 5.44 | 5.62 | 5.62 | 1.63% | 1,291,010 |
| Nov 24, 2025 | 5.10 | 5.59 | 5.10 | 5.53 | 5.53 | 6.76% | 8,130,307 |
| Nov 21, 2025 | 5.07 | 5.24 | 4.97 | 5.18 | 5.18 | 1.77% | 5,253,978 |
| Nov 20, 2025 | 5.47 | 5.67 | 5.08 | 5.09 | 5.09 | -5.74% | 1,417,486 |
| Nov 19, 2025 | 5.43 | 5.61 | 5.33 | 5.40 | 5.40 | 2.47% | 929,199 |
| Nov 18, 2025 | 5.13 | 5.42 | 5.13 | 5.27 | 5.27 | 1.54% | 837,143 |
| Nov 17, 2025 | 5.31 | 5.45 | 5.13 | 5.19 | 5.19 | -3.89% | 1,365,038 |
| Nov 14, 2025 | 5.38 | 5.53 | 5.20 | 5.40 | 5.40 | -5.10% | 1,709,552 |
| Nov 13, 2025 | 6.26 | 6.26 | 5.57 | 5.69 | 5.69 | -7.78% | 1,677,058 |
| Nov 12, 2025 | 5.96 | 6.28 | 5.89 | 6.17 | 6.17 | 4.22% | 958,123 |
| Nov 11, 2025 | 6.16 | 6.20 | 5.74 | 5.92 | 5.92 | -0.84% | 938,272 |
| Nov 10, 2025 | 5.77 | 6.07 | 5.62 | 5.97 | 5.97 | 8.74% | 1,290,900 |
| Nov 7, 2025 | 5.23 | 5.51 | 5.18 | 5.49 | 5.49 | 4.77% | 910,197 |
| Nov 6, 2025 | 5.29 | 5.49 | 5.23 | 5.24 | 5.24 | -0.76% | 910,641 |
| Nov 5, 2025 | 5.13 | 5.30 | 5.01 | 5.28 | 5.28 | 3.94% | 1,188,113 |
| Nov 4, 2025 | 5.03 | 5.25 | 5.02 | 5.08 | 5.08 | -6.10% | 1,075,456 |
| Nov 3, 2025 | 5.61 | 5.80 | 5.38 | 5.41 | 5.41 | -3.05% | 1,379,102 |
| Oct 31, 2025 | 5.86 | 5.87 | 5.55 | 5.58 | 5.58 | -4.12% | 1,936,975 |
| Oct 30, 2025 | 5.71 | 5.91 | 5.62 | 5.82 | 5.82 | 1.93% | 635,290 |
| Oct 29, 2025 | 5.88 | 5.90 | 5.59 | 5.71 | 5.71 | 0.71% | 1,065,231 |
| Oct 28, 2025 | 5.29 | 5.77 | 5.21 | 5.67 | 5.67 | 3.47% | 1,356,105 |
| Oct 27, 2025 | 5.44 | 5.60 | 5.21 | 5.48 | 5.48 | -3.01% | 943,352 |
| Oct 24, 2025 | 5.75 | 5.88 | 5.62 | 5.65 | 5.65 | -3.91% | 916,592 |
| Oct 23, 2025 | 5.83 | 5.90 | 5.66 | 5.88 | 5.88 | 4.26% | 879,875 |
| Oct 22, 2025 | 5.33 | 5.73 | 5.33 | 5.64 | 5.64 | 0.18% | 1,113,850 |
| Oct 21, 2025 | 5.87 | 5.94 | 5.40 | 5.63 | 5.63 | -13.38% | 1,286,100 |
| Oct 20, 2025 | 6.53 | 6.54 | 6.25 | 6.50 | 6.50 | 3.34% | 1,028,473 |
| Oct 17, 2025 | 6.55 | 6.67 | 6.05 | 6.29 | 6.29 | -8.97% | 1,683,329 |
| Oct 16, 2025 | 6.96 | 7.18 | 6.76 | 6.91 | 6.91 | 1.92% | 1,462,715 |
| Oct 15, 2025 | 6.40 | 6.81 | 6.37 | 6.78 | 6.78 | 7.96% | 1,602,127 |
| Oct 14, 2025 | 6.04 | 6.57 | 6.01 | 6.28 | 6.28 | 8.84% | 1,962,953 |
| Oct 10, 2025 | 5.99 | 6.07 | 5.75 | 5.77 | 5.77 | -2.37% | 925,265 |
| Oct 9, 2025 | 6.15 | 6.24 | 5.76 | 5.91 | 5.91 | -1.83% | 1,332,127 |
| Oct 8, 2025 | 5.66 | 6.02 | 5.66 | 6.02 | 6.02 | 7.89% | 1,085,226 |
| Oct 7, 2025 | 5.59 | 5.63 | 5.43 | 5.58 | 5.58 | -0.53% | 970,524 |
| Oct 6, 2025 | 5.60 | 5.77 | 5.59 | 5.61 | 5.61 | 1.26% | 1,160,786 |
| Oct 3, 2025 | 5.53 | 5.57 | 5.38 | 5.54 | 5.54 | 2.59% | 1,145,677 |
| Oct 2, 2025 | 5.53 | 5.65 | 5.18 | 5.40 | 5.40 | 1.31% | 1,512,113 |
| Oct 1, 2025 | 5.32 | 5.52 | 5.29 | 5.33 | 5.33 | 2.70% | 923,128 |
| Sep 30, 2025 | 5.00 | 5.23 | 4.85 | 5.19 | 5.19 | 2.17% | 1,346,478 |
| Sep 29, 2025 | 5.05 | 5.13 | 4.96 | 5.08 | 5.08 | 4.74% | 971,522 |
| Sep 26, 2025 | 4.60 | 4.95 | 4.56 | 4.85 | 4.85 | 6.83% | 2,196,362 |
| Sep 25, 2025 | 4.38 | 4.55 | 4.30 | 4.54 | 4.54 | 4.85% | 832,801 |
| Sep 24, 2025 | 4.40 | 4.51 | 4.32 | 4.33 | 4.33 | -1.81% | 740,430 |
| Sep 23, 2025 | 4.39 | 4.51 | 4.38 | 4.41 | 4.41 | 1.15% | 973,723 |
| Sep 22, 2025 | 4.27 | 4.36 | 4.23 | 4.36 | 4.36 | 5.31% | 1,025,811 |
| Sep 19, 2025 | 3.86 | 4.19 | 3.85 | 4.14 | 4.14 | 7.25% | 1,753,885 |
| Sep 18, 2025 | 3.89 | 3.89 | 3.73 | 3.86 | 3.86 | -0.77% | 730,382 |
| Sep 17, 2025 | 3.86 | 3.99 | 3.81 | 3.89 | 3.89 | -0.26% | 617,239 |
| Sep 16, 2025 | 4.11 | 4.11 | 3.86 | 3.90 | 3.90 | -4.41% | 796,856 |
| Sep 15, 2025 | 3.98 | 4.09 | 3.88 | 4.08 | 4.08 | 4.35% | 1,122,428 |
| Sep 12, 2025 | 3.89 | 3.96 | 3.80 | 3.91 | 3.91 | 2.36% | 822,861 |
| Sep 11, 2025 | 3.80 | 3.89 | 3.73 | 3.82 | 3.82 | 1.33% | 681,052 |
| Sep 10, 2025 | 3.80 | 3.87 | 3.75 | 3.77 | 3.77 | 0.53% | 1,425,641 |
| Sep 9, 2025 | 4.09 | 4.09 | 3.58 | 3.75 | 3.75 | -5.30% | 1,855,872 |
| Sep 8, 2025 | 3.93 | 4.09 | 3.92 | 3.96 | 3.96 | 4.76% | 1,128,307 |
| Sep 5, 2025 | 3.84 | 3.89 | 3.71 | 3.78 | 3.78 | 1.07% | 670,100 |
| Sep 4, 2025 | 3.83 | 3.93 | 3.71 | 3.74 | 3.74 | -4.35% | 670,897 |
| Sep 3, 2025 | 3.91 | 3.98 | 3.72 | 3.91 | 3.91 | 3.44% | 1,049,057 |
| Sep 2, 2025 | 3.84 | 3.90 | 3.72 | 3.78 | 3.78 | 2.16% | 855,680 |
| Aug 29, 2025 | 3.51 | 3.75 | 3.49 | 3.70 | 3.70 | 4.23% | 803,348 |
| Aug 28, 2025 | 3.40 | 3.55 | 3.33 | 3.55 | 3.55 | 6.61% | 1,127,119 |
| Aug 27, 2025 | 3.26 | 3.34 | 3.22 | 3.33 | 3.33 | 0.30% | 348,243 |
| Aug 26, 2025 | 3.33 | 3.58 | 3.28 | 3.32 | 3.32 | -0.15% | 505,287 |
| Aug 25, 2025 | 3.50 | 3.56 | 3.33 | 3.33 | 3.33 | -5.67% | 449,513 |
| Aug 22, 2025 | 3.13 | 3.53 | 3.10 | 3.53 | 3.53 | 12.80% | 972,597 |
| Aug 21, 2025 | 3.08 | 3.23 | 3.08 | 3.13 | 3.13 | 2.46% | 427,304 |
| Aug 20, 2025 | 3.13 | 3.18 | 3.03 | 3.05 | 3.05 | -0.81% | 387,817 |
| Aug 19, 2025 | 3.33 | 3.33 | 3.03 | 3.08 | 3.08 | -6.82% | 750,206 |
| Aug 18, 2025 | 3.33 | 3.35 | 3.23 | 3.30 | 3.30 | -0.75% | 268,590 |
| Aug 15, 2025 | 3.28 | 3.38 | 3.23 | 3.33 | 3.33 | - | 250,136 |
| Aug 14, 2025 | 3.40 | 3.50 | 3.30 | 3.33 | 3.33 | -2.21% | 346,474 |
| Aug 13, 2025 | 3.65 | 3.65 | 3.38 | 3.40 | 3.40 | -4.23% | 405,920 |
| Aug 12, 2025 | 3.70 | 3.70 | 3.45 | 3.55 | 3.55 | -3.40% | 389,853 |
| Aug 11, 2025 | 3.63 | 3.73 | 3.58 | 3.68 | 3.68 | -2.00% | 213,172 |
| Aug 8, 2025 | 3.75 | 3.81 | 3.70 | 3.75 | 3.75 | 0.67% | 137,256 |
| Aug 7, 2025 | 3.73 | 3.88 | 3.71 | 3.73 | 3.73 | 1.36% | 678,313 |
| Aug 6, 2025 | 3.53 | 3.73 | 3.50 | 3.68 | 3.68 | 4.26% | 871,652 |
| Aug 5, 2025 | 3.28 | 3.54 | 3.26 | 3.53 | 3.53 | 11.02% | 596,561 |
| Aug 1, 2025 | 3.18 | 3.19 | 3.06 | 3.18 | 3.18 | 0.79% | 302,333 |
| Jul 31, 2025 | 3.08 | 3.15 | 3.05 | 3.15 | 3.15 | 1.61% | 244,498 |
| Jul 30, 2025 | 3.25 | 3.25 | 3.03 | 3.10 | 3.10 | -3.13% | 451,840 |
| Jul 29, 2025 | 3.25 | 3.26 | 3.19 | 3.20 | 3.20 | -1.54% | 232,844 |
| Jul 28, 2025 | 3.33 | 3.38 | 3.19 | 3.25 | 3.25 | -2.99% | 190,374 |
| Jul 25, 2025 | 3.38 | 3.38 | 3.23 | 3.35 | 3.35 | -0.74% | 501,925 |
| Jul 24, 2025 | 3.40 | 3.43 | 3.33 | 3.38 | 3.38 | -0.74% | 221,154 |
| Jul 23, 2025 | 3.50 | 3.50 | 3.34 | 3.40 | 3.40 | -1.45% | 271,184 |
| Jul 22, 2025 | 3.43 | 3.53 | 3.36 | 3.45 | 3.45 | 2.22% | 787,402 |
| Jul 21, 2025 | 3.25 | 3.53 | 3.23 | 3.38 | 3.38 | 7.14% | 649,223 |
| Jul 18, 2025 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -2.33% | 356,119 |
| Jul 17, 2025 | 3.13 | 3.25 | 3.11 | 3.23 | 3.23 | 3.20% | 390,333 |
| Jul 16, 2025 | 3.25 | 3.28 | 3.13 | 3.13 | 3.13 | -3.10% | 243,953 |