Americas Gold and Silver Corporation (TSX:USA)
Canada
· Delayed Price · Currency is CAD 11.10
-0.04 (-0.36%)
At close: Mar 9, 2026
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.68 | 11.19 | 10.16 | 11.10 | 11.10 | -0.36% | 2,225,997 |
| Mar 6, 2026 | 11.31 | 11.70 | 10.91 | 11.14 | 11.14 | -4.13% | 1,381,688 |
| Mar 5, 2026 | 12.64 | 12.64 | 11.28 | 11.62 | 11.62 | -9.92% | 1,691,431 |
| Mar 4, 2026 | 12.70 | 13.01 | 12.41 | 12.90 | 12.90 | 4.88% | 1,179,966 |
| Mar 3, 2026 | 12.60 | 12.68 | 11.80 | 12.30 | 12.30 | -10.35% | 1,831,439 |
| Mar 2, 2026 | 13.51 | 13.74 | 12.51 | 13.72 | 13.72 | 2.46% | 2,208,459 |
| Feb 27, 2026 | 12.94 | 13.39 | 12.74 | 13.39 | 13.39 | 3.80% | 2,125,171 |
| Feb 26, 2026 | 11.98 | 12.95 | 11.76 | 12.90 | 12.90 | 5.74% | 1,087,469 |
| Feb 25, 2026 | 12.35 | 12.55 | 12.05 | 12.20 | 12.20 | 2.18% | 1,828,435 |
| Feb 24, 2026 | 10.74 | 12.15 | 10.65 | 11.94 | 11.94 | 7.86% | 1,534,056 |
| Feb 23, 2026 | 11.05 | 11.50 | 10.79 | 11.07 | 11.07 | 2.12% | 1,869,216 |
| Feb 20, 2026 | 10.55 | 11.05 | 10.19 | 10.84 | 10.84 | 2.46% | 6,787,813 |
| Feb 19, 2026 | 10.12 | 10.63 | 9.98 | 10.58 | 10.58 | 3.02% | 1,340,186 |
| Feb 18, 2026 | 10.15 | 10.58 | 10.14 | 10.27 | 10.27 | 3.63% | 1,375,155 |
| Feb 17, 2026 | 9.71 | 10.15 | 9.31 | 9.91 | 9.91 | -2.56% | 2,106,639 |
| Feb 13, 2026 | 9.92 | 10.47 | 9.92 | 10.17 | 10.17 | 4.31% | 2,317,489 |
| Feb 12, 2026 | 10.90 | 10.99 | 9.74 | 9.75 | 9.75 | -10.71% | 1,776,942 |
| Feb 11, 2026 | 11.54 | 11.72 | 10.74 | 10.92 | 10.92 | -2.59% | 1,217,741 |
| Feb 10, 2026 | 11.42 | 11.53 | 10.85 | 11.21 | 11.21 | 3.22% | 1,695,920 |
| Feb 9, 2026 | 9.94 | 10.89 | 9.85 | 10.86 | 10.86 | 11.50% | 1,700,477 |
| Feb 6, 2026 | 9.10 | 9.78 | 9.06 | 9.74 | 9.74 | 7.51% | 1,118,561 |
| Feb 5, 2026 | 9.40 | 9.82 | 8.96 | 9.06 | 9.06 | -10.30% | 1,350,130 |
| Feb 4, 2026 | 10.65 | 10.65 | 9.58 | 10.10 | 10.10 | -2.98% | 1,506,351 |
| Feb 3, 2026 | 10.47 | 10.49 | 9.71 | 10.41 | 10.41 | 8.66% | 1,238,033 |
| Feb 2, 2026 | 10.00 | 10.37 | 9.42 | 9.58 | 9.58 | -5.05% | 2,248,094 |
| Jan 30, 2026 | 10.03 | 11.18 | 9.93 | 10.09 | 10.09 | -13.76% | 1,944,684 |
| Jan 29, 2026 | 12.73 | 12.82 | 11.35 | 11.70 | 11.70 | -6.70% | 2,458,152 |
| Jan 28, 2026 | 12.85 | 12.89 | 12.06 | 12.54 | 12.54 | -1.88% | 2,682,769 |
| Jan 27, 2026 | 12.23 | 12.96 | 12.03 | 12.78 | 12.78 | 3.48% | 2,821,283 |
| Jan 26, 2026 | 13.98 | 14.14 | 12.28 | 12.35 | 12.35 | -3.06% | 3,674,809 |
| Jan 23, 2026 | 12.14 | 12.89 | 11.71 | 12.74 | 12.74 | 8.70% | 2,944,692 |
| Jan 22, 2026 | 9.95 | 11.84 | 9.93 | 11.72 | 11.72 | 18.74% | 2,950,788 |
| Jan 21, 2026 | 9.81 | 10.12 | 9.50 | 9.87 | 9.87 | 2.92% | 1,947,277 |
| Jan 20, 2026 | 9.45 | 9.60 | 9.11 | 9.59 | 9.59 | 4.13% | 1,611,306 |
| Jan 19, 2026 | 9.26 | 9.28 | 9.08 | 9.21 | 9.21 | 2.33% | 520,248 |
| Jan 16, 2026 | 8.47 | 9.01 | 8.24 | 9.00 | 9.00 | 5.14% | 2,171,574 |
| Jan 15, 2026 | 8.39 | 8.70 | 8.18 | 8.56 | 8.56 | 0.82% | 1,023,498 |
| Jan 14, 2026 | 8.38 | 8.53 | 8.06 | 8.49 | 8.49 | 3.92% | 1,592,273 |
| Jan 13, 2026 | 8.74 | 8.75 | 8.17 | 8.17 | 8.17 | -3.31% | 1,773,616 |
| Jan 12, 2026 | 8.44 | 8.61 | 8.31 | 8.45 | 8.45 | 4.71% | 1,283,582 |
| Jan 9, 2026 | 7.66 | 8.10 | 7.55 | 8.07 | 8.07 | 8.32% | 1,383,412 |
| Jan 8, 2026 | 7.58 | 7.58 | 7.25 | 7.45 | 7.45 | -4.36% | 1,269,085 |
| Jan 7, 2026 | 6.97 | 7.89 | 6.72 | 7.79 | 7.79 | 6.57% | 2,840,233 |
| Jan 6, 2026 | 7.21 | 7.33 | 7.07 | 7.31 | 7.31 | 2.67% | 1,267,105 |
| Jan 5, 2026 | 7.37 | 7.41 | 7.08 | 7.12 | 7.12 | 1.71% | 1,213,918 |
| Jan 2, 2026 | 7.23 | 7.38 | 6.72 | 7.00 | 7.00 | -0.57% | 1,176,454 |
| Dec 31, 2025 | 7.17 | 7.24 | 6.65 | 7.04 | 7.04 | -3.43% | 999,235 |
| Dec 30, 2025 | 7.67 | 7.71 | 7.28 | 7.29 | 7.29 | -1.88% | 1,358,454 |
| Dec 29, 2025 | 7.94 | 8.00 | 7.33 | 7.43 | 7.43 | -6.89% | 2,032,555 |
| Dec 24, 2025 | 7.97 | 8.00 | 7.75 | 7.98 | 7.98 | -0.13% | 573,833 |
| Dec 23, 2025 | 8.14 | 8.16 | 7.73 | 7.99 | 7.99 | -0.12% | 1,180,750 |
| Dec 22, 2025 | 8.02 | 8.20 | 7.86 | 8.00 | 8.00 | 5.26% | 1,606,167 |
| Dec 19, 2025 | 7.34 | 7.69 | 7.31 | 7.60 | 7.60 | 4.11% | 1,953,611 |
| Dec 18, 2025 | 7.43 | 7.60 | 7.28 | 7.30 | 7.30 | -1.62% | 942,688 |
| Dec 17, 2025 | 7.82 | 7.83 | 7.39 | 7.42 | 7.42 | -2.88% | 1,741,923 |
| Dec 16, 2025 | 8.06 | 8.13 | 7.57 | 7.64 | 7.64 | -4.62% | 1,037,215 |
| Dec 15, 2025 | 8.03 | 8.16 | 7.83 | 8.01 | 8.01 | 0.63% | 1,770,430 |
| Dec 12, 2025 | 8.09 | 8.09 | 7.57 | 7.96 | 7.96 | 0.25% | 2,199,545 |
| Dec 11, 2025 | 7.23 | 7.94 | 7.14 | 7.94 | 7.94 | 11.20% | 2,341,280 |
| Dec 10, 2025 | 6.81 | 7.24 | 6.67 | 7.14 | 7.14 | 3.78% | 1,686,872 |
| Dec 9, 2025 | 6.41 | 6.95 | 6.38 | 6.88 | 6.88 | 7.84% | 1,904,948 |
| Dec 8, 2025 | 6.36 | 6.58 | 6.16 | 6.38 | 6.38 | 0.79% | 781,632 |
| 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% | 1,899,207 |
| 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 |