Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
8.14
-0.07 (-0.85%)
Mar 9, 2026, 3:21 PM EDT - Market open
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.90 | 8.13 | 7.48 | 8.00 | - | -2.56% | 3,751,116 |
| Mar 6, 2026 | 8.31 | 8.60 | 7.98 | 8.21 | 8.21 | -3.64% | 5,839,339 |
| Mar 5, 2026 | 9.23 | 9.29 | 8.23 | 8.52 | 8.52 | -10.22% | 7,258,916 |
| Mar 4, 2026 | 9.27 | 9.54 | 9.06 | 9.49 | 9.49 | 4.86% | 4,999,406 |
| Mar 3, 2026 | 9.21 | 9.28 | 8.59 | 9.05 | 9.05 | -9.77% | 6,423,337 |
| Mar 2, 2026 | 9.88 | 10.06 | 9.13 | 10.03 | 10.03 | 2.45% | 9,120,170 |
| Feb 27, 2026 | 9.46 | 9.82 | 9.34 | 9.79 | 9.79 | 3.49% | 5,943,239 |
| Feb 26, 2026 | 8.78 | 9.48 | 8.58 | 9.46 | 9.46 | 6.05% | 5,660,080 |
| Feb 25, 2026 | 9.02 | 9.19 | 8.79 | 8.92 | 8.92 | 2.29% | 6,658,683 |
| Feb 24, 2026 | 7.82 | 8.88 | 7.77 | 8.72 | 8.72 | 7.92% | 6,531,219 |
| Feb 23, 2026 | 8.08 | 8.43 | 7.88 | 8.08 | 8.08 | 3.46% | 9,701,482 |
| Feb 20, 2026 | 7.70 | 8.07 | 7.44 | 7.81 | 7.81 | 0.77% | 15,557,603 |
| Feb 19, 2026 | 7.39 | 7.77 | 7.28 | 7.75 | 7.75 | 3.33% | 5,862,745 |
| Feb 18, 2026 | 7.46 | 7.74 | 7.41 | 7.50 | 7.50 | 3.31% | 4,879,417 |
| Feb 17, 2026 | 7.09 | 7.45 | 6.80 | 7.26 | 7.26 | -3.59% | 8,415,648 |
| Feb 13, 2026 | 7.34 | 7.69 | 7.30 | 7.53 | 7.53 | 4.87% | 5,651,736 |
| Feb 12, 2026 | 7.97 | 8.09 | 7.15 | 7.18 | 7.18 | -11.25% | 7,707,654 |
| Feb 11, 2026 | 8.57 | 8.64 | 7.88 | 8.09 | 8.09 | -2.53% | 7,090,588 |
| Feb 10, 2026 | 8.50 | 8.66 | 8.01 | 8.30 | 8.30 | 3.75% | 6,808,598 |
| Feb 9, 2026 | 7.35 | 8.04 | 7.23 | 8.00 | 8.00 | 12.20% | 5,158,507 |
| Feb 6, 2026 | 6.55 | 7.16 | 6.55 | 7.13 | 7.13 | 8.52% | 4,402,970 |
| Feb 5, 2026 | 6.86 | 7.18 | 6.54 | 6.57 | 6.57 | -10.98% | 6,025,917 |
| Feb 4, 2026 | 7.88 | 7.93 | 7.00 | 7.38 | 7.38 | -2.89% | 6,580,616 |
| Feb 3, 2026 | 7.72 | 7.75 | 7.11 | 7.60 | 7.60 | 8.42% | 7,194,377 |
| Feb 2, 2026 | 7.40 | 7.63 | 6.88 | 7.01 | 7.01 | -5.53% | 8,144,869 |
| Jan 30, 2026 | 7.36 | 8.27 | 7.21 | 7.42 | 7.42 | -14.22% | 10,768,813 |
| Jan 29, 2026 | 9.30 | 9.49 | 8.37 | 8.65 | 8.65 | -6.28% | 12,533,573 |
| Jan 28, 2026 | 9.49 | 9.51 | 8.86 | 9.23 | 9.23 | -1.81% | 7,683,980 |
| Jan 27, 2026 | 8.95 | 9.52 | 8.82 | 9.40 | 9.40 | 4.33% | 10,308,257 |
| Jan 26, 2026 | 10.37 | 10.50 | 8.96 | 9.01 | 9.01 | -3.01% | 15,176,399 |
| Jan 23, 2026 | 8.83 | 9.41 | 8.50 | 9.29 | 9.29 | 9.55% | 12,545,774 |
| Jan 22, 2026 | 7.26 | 8.59 | 7.15 | 8.48 | 8.48 | 18.93% | 10,321,396 |
| Jan 21, 2026 | 7.14 | 7.34 | 6.88 | 7.13 | 7.13 | 2.89% | 9,516,303 |
| Jan 20, 2026 | 6.88 | 6.94 | 6.58 | 6.93 | 6.93 | 6.94% | 5,733,875 |
| Jan 16, 2026 | 6.12 | 6.48 | 5.91 | 6.48 | 6.48 | 4.85% | 6,606,942 |
| Jan 15, 2026 | 6.00 | 6.27 | 5.86 | 6.18 | 6.18 | 1.15% | 6,039,033 |
| Jan 14, 2026 | 6.07 | 6.15 | 5.81 | 6.11 | 6.11 | 3.21% | 5,894,174 |
| Jan 13, 2026 | 6.30 | 6.34 | 5.89 | 5.92 | 5.92 | -2.79% | 4,664,174 |
| Jan 12, 2026 | 6.08 | 6.21 | 5.98 | 6.09 | 6.09 | 5.00% | 6,388,552 |
| Jan 9, 2026 | 5.52 | 5.83 | 5.44 | 5.80 | 5.80 | 8.01% | 7,457,568 |
| Jan 8, 2026 | 5.50 | 5.52 | 5.22 | 5.37 | 5.37 | -4.62% | 5,985,070 |
| Jan 7, 2026 | 5.08 | 5.70 | 4.85 | 5.63 | 5.63 | 6.03% | 17,150,588 |
| Jan 6, 2026 | 5.24 | 5.32 | 5.13 | 5.31 | 5.31 | 3.11% | 4,659,654 |
| Jan 5, 2026 | 5.39 | 5.39 | 5.15 | 5.15 | 5.15 | 0.78% | 5,050,109 |
| Jan 2, 2026 | 5.27 | 5.38 | 4.89 | 5.11 | 5.11 | - | 5,317,728 |
| Dec 31, 2025 | 5.22 | 5.29 | 5.09 | 5.11 | 5.11 | -4.31% | 4,758,672 |
| Dec 30, 2025 | 5.60 | 5.67 | 5.32 | 5.34 | 5.34 | -1.29% | 5,769,555 |
| Dec 29, 2025 | 5.88 | 5.90 | 5.36 | 5.41 | 5.41 | -12.46% | 6,697,287 |
| Dec 26, 2025 | 5.95 | 6.24 | 5.79 | 6.18 | 6.18 | 6.55% | 4,898,069 |
| Dec 24, 2025 | 5.79 | 5.86 | 5.66 | 5.80 | 5.80 | -1.19% | 2,283,530 |
| Dec 23, 2025 | 5.96 | 5.96 | 5.64 | 5.87 | 5.87 | 0.69% | 5,502,707 |
| Dec 22, 2025 | 5.87 | 5.98 | 5.71 | 5.83 | 5.83 | 5.42% | 5,328,869 |
| Dec 19, 2025 | 5.36 | 5.58 | 5.31 | 5.53 | 5.53 | 3.95% | 6,224,866 |
| Dec 18, 2025 | 5.40 | 5.53 | 5.27 | 5.32 | 5.32 | -1.48% | 3,041,473 |
| Dec 17, 2025 | 5.69 | 5.70 | 5.36 | 5.40 | 5.40 | -3.05% | 3,328,178 |
| Dec 16, 2025 | 5.82 | 5.92 | 5.51 | 5.57 | 5.57 | -3.97% | 2,702,560 |
| Dec 15, 2025 | 5.88 | 5.95 | 5.68 | 5.80 | 5.80 | 0.52% | 4,429,609 |
| Dec 12, 2025 | 5.88 | 5.90 | 5.49 | 5.77 | 5.77 | - | 5,076,603 |
| Dec 11, 2025 | 5.19 | 5.78 | 5.16 | 5.77 | 5.77 | 11.39% | 6,599,028 |
| Dec 10, 2025 | 4.95 | 5.26 | 4.81 | 5.18 | 5.18 | 4.65% | 4,214,455 |
| Dec 9, 2025 | 4.63 | 5.02 | 4.61 | 4.95 | 4.95 | 7.14% | 3,887,527 |
| Dec 8, 2025 | 4.58 | 4.75 | 4.45 | 4.62 | 4.62 | 0.87% | 1,650,120 |
| Dec 5, 2025 | 4.56 | 4.81 | 4.53 | 4.58 | 4.58 | 2.46% | 2,515,790 |
| Dec 4, 2025 | 4.41 | 4.52 | 4.25 | 4.47 | 4.47 | -0.45% | 2,574,748 |
| Dec 3, 2025 | 4.52 | 4.65 | 4.42 | 4.49 | 4.49 | -0.22% | 2,481,732 |
| Dec 2, 2025 | 4.60 | 4.64 | 4.32 | 4.50 | 4.50 | -4.66% | 2,577,831 |
| Dec 1, 2025 | 4.60 | 4.73 | 4.51 | 4.72 | 4.72 | 6.31% | 5,139,713 |
| Nov 28, 2025 | 4.35 | 4.51 | 4.34 | 4.44 | 4.44 | 4.23% | 4,110,307 |
| Nov 26, 2025 | 4.06 | 4.29 | 4.04 | 4.26 | 4.26 | 6.23% | 2,550,553 |
| Nov 25, 2025 | 3.98 | 4.07 | 3.85 | 4.01 | 4.01 | 1.52% | 2,012,416 |
| Nov 24, 2025 | 3.61 | 3.97 | 3.61 | 3.95 | 3.95 | 8.82% | 2,975,524 |
| Nov 21, 2025 | 3.60 | 3.73 | 3.52 | 3.63 | 3.63 | - | 7,811,853 |
| Nov 20, 2025 | 3.90 | 4.04 | 3.61 | 3.63 | 3.63 | -6.20% | 3,707,874 |
| Nov 19, 2025 | 3.89 | 4.02 | 3.80 | 3.87 | 3.87 | 1.84% | 2,673,845 |
| Nov 18, 2025 | 3.68 | 3.87 | 3.66 | 3.80 | 3.80 | 2.43% | 2,693,974 |
| Nov 17, 2025 | 3.81 | 3.89 | 3.64 | 3.71 | 3.71 | -4.38% | 3,209,629 |
| Nov 14, 2025 | 3.84 | 3.94 | 3.70 | 3.88 | 3.88 | -4.67% | 2,218,265 |
| Nov 13, 2025 | 4.45 | 4.48 | 3.97 | 4.07 | 4.07 | -8.33% | 4,832,293 |
| Nov 12, 2025 | 4.28 | 4.49 | 4.21 | 4.44 | 4.44 | 4.72% | 3,048,400 |
| Nov 11, 2025 | 4.42 | 4.44 | 4.09 | 4.24 | 4.24 | -0.70% | 2,259,753 |
| Nov 10, 2025 | 4.14 | 4.34 | 4.00 | 4.27 | 4.27 | 9.77% | 4,103,179 |
| Nov 7, 2025 | 3.76 | 3.93 | 3.68 | 3.89 | 3.89 | 5.14% | 2,969,262 |
| Nov 6, 2025 | 3.77 | 3.90 | 3.70 | 3.70 | 3.70 | -0.27% | 2,932,636 |
| Nov 5, 2025 | 3.69 | 3.75 | 3.53 | 3.71 | 3.71 | 3.34% | 3,310,994 |
| Nov 4, 2025 | 3.69 | 3.73 | 3.55 | 3.59 | 3.59 | -6.99% | 2,265,169 |
| Nov 3, 2025 | 4.00 | 4.13 | 3.82 | 3.86 | 3.86 | -2.77% | 2,138,005 |
| Oct 31, 2025 | 4.10 | 4.16 | 3.96 | 3.97 | 3.97 | -4.34% | 2,169,242 |
| Oct 30, 2025 | 4.02 | 4.23 | 4.01 | 4.15 | 4.15 | 2.22% | 1,938,271 |
| Oct 29, 2025 | 4.22 | 4.25 | 4.01 | 4.06 | 4.06 | -0.73% | 2,697,713 |
| Oct 28, 2025 | 3.72 | 4.14 | 3.71 | 4.09 | 4.09 | 4.34% | 2,629,525 |
| Oct 27, 2025 | 3.82 | 4.00 | 3.72 | 3.92 | 3.92 | -2.49% | 3,292,835 |
| Oct 24, 2025 | 4.07 | 4.20 | 4.01 | 4.02 | 4.02 | -4.29% | 3,284,624 |
| Oct 23, 2025 | 4.14 | 4.22 | 4.04 | 4.20 | 4.20 | 3.70% | 3,088,767 |
| Oct 22, 2025 | 3.75 | 4.09 | 3.72 | 4.05 | 4.05 | 0.25% | 3,428,617 |
| Oct 21, 2025 | 4.16 | 4.24 | 3.85 | 4.04 | 4.04 | -12.74% | 5,122,848 |
| Oct 20, 2025 | 4.65 | 4.70 | 4.46 | 4.63 | 4.63 | 3.12% | 2,132,246 |
| Oct 17, 2025 | 4.67 | 4.75 | 4.31 | 4.49 | 4.49 | -8.55% | 5,079,142 |
| Oct 16, 2025 | 5.00 | 5.12 | 4.81 | 4.91 | 4.91 | 1.66% | 5,509,388 |
| Oct 15, 2025 | 4.64 | 4.85 | 4.54 | 4.83 | 4.83 | 8.30% | 4,131,753 |
| Oct 14, 2025 | 4.46 | 4.67 | 4.27 | 4.46 | 4.46 | -1.98% | 4,424,464 |