Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
5.67
-0.24 (-4.06%)
At close: Apr 28, 2026, 4:00 PM EDT
5.61
-0.06 (-1.06%)
After-hours: Apr 28, 2026, 8:00 PM EDT
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.70 | 5.80 | 5.52 | 5.67 | 5.67 | -4.06% | 3,502,837 |
| Apr 27, 2026 | 5.90 | 5.94 | 5.72 | 5.91 | 5.91 | 1.03% | 3,316,281 |
| Apr 24, 2026 | 6.05 | 6.07 | 5.82 | 5.85 | 5.85 | -1.52% | 5,190,666 |
| Apr 23, 2026 | 6.10 | 6.16 | 5.71 | 5.94 | 5.94 | -4.81% | 5,160,227 |
| Apr 22, 2026 | 6.20 | 6.40 | 6.07 | 6.24 | 6.24 | 4.35% | 3,689,216 |
| Apr 21, 2026 | 6.43 | 6.52 | 5.96 | 5.98 | 5.98 | -8.00% | 5,700,135 |
| Apr 20, 2026 | 6.46 | 6.53 | 6.09 | 6.50 | 6.50 | -0.76% | 6,329,762 |
| Apr 17, 2026 | 6.75 | 6.98 | 6.52 | 6.55 | 6.55 | 1.71% | 6,448,201 |
| Apr 16, 2026 | 6.19 | 6.78 | 6.17 | 6.44 | 6.44 | 5.57% | 7,971,041 |
| Apr 15, 2026 | 6.01 | 6.33 | 5.84 | 6.10 | 6.10 | 1.16% | 4,537,322 |
| Apr 14, 2026 | 5.94 | 6.18 | 5.89 | 6.03 | 6.03 | 5.79% | 4,650,085 |
| Apr 13, 2026 | 5.50 | 5.72 | 5.42 | 5.70 | 5.70 | 1.60% | 3,401,283 |
| Apr 10, 2026 | 5.75 | 5.87 | 5.55 | 5.61 | 5.61 | -1.75% | 3,094,948 |
| Apr 9, 2026 | 5.61 | 5.88 | 5.45 | 5.71 | 5.71 | 1.78% | 4,777,363 |
| Apr 8, 2026 | 5.95 | 5.98 | 5.50 | 5.61 | 5.61 | 4.86% | 4,422,842 |
| Apr 7, 2026 | 5.36 | 5.52 | 5.16 | 5.35 | 5.35 | -2.55% | 4,236,144 |
| Apr 6, 2026 | 5.52 | 5.55 | 5.31 | 5.49 | 5.49 | -0.54% | 3,296,764 |
| Apr 2, 2026 | 5.13 | 5.62 | 5.10 | 5.52 | 5.52 | -1.25% | 4,757,323 |
| Apr 1, 2026 | 5.45 | 5.76 | 5.32 | 5.59 | 5.59 | 7.09% | 6,193,574 |
| Mar 31, 2026 | 4.99 | 5.27 | 4.91 | 5.22 | 5.22 | 11.78% | 5,984,698 |
| Mar 30, 2026 | 5.41 | 5.47 | 4.56 | 4.67 | 4.67 | -15.09% | 12,841,819 |
| Mar 27, 2026 | 5.30 | 5.65 | 5.23 | 5.50 | 5.50 | 3.58% | 5,498,827 |
| Mar 26, 2026 | 5.60 | 5.72 | 5.29 | 5.31 | 5.31 | -9.23% | 4,265,658 |
| Mar 25, 2026 | 6.21 | 6.24 | 5.81 | 5.85 | 5.85 | 0.69% | 4,835,724 |
| Mar 24, 2026 | 5.69 | 5.83 | 5.57 | 5.81 | 5.81 | -1.86% | 5,546,799 |
| Mar 23, 2026 | 5.37 | 6.04 | 5.33 | 5.92 | 5.92 | 10.04% | 7,252,916 |
| Mar 20, 2026 | 5.97 | 5.98 | 5.26 | 5.38 | 5.38 | -8.81% | 23,188,251 |
| Mar 19, 2026 | 5.96 | 6.17 | 5.53 | 5.90 | 5.90 | -9.92% | 10,579,201 |
| Mar 18, 2026 | 7.15 | 7.17 | 6.51 | 6.55 | 6.55 | -11.13% | 6,344,184 |
| Mar 17, 2026 | 7.38 | 7.67 | 7.24 | 7.37 | 7.37 | -0.27% | 4,089,807 |
| Mar 16, 2026 | 7.30 | 7.75 | 7.14 | 7.39 | 7.39 | 0.41% | 6,141,915 |
| Mar 13, 2026 | 8.03 | 8.08 | 7.28 | 7.36 | 7.36 | -8.34% | 4,730,290 |
| Mar 12, 2026 | 8.39 | 8.41 | 7.96 | 8.03 | 8.03 | -5.42% | 4,711,497 |
| Mar 11, 2026 | 8.25 | 8.55 | 8.06 | 8.49 | 8.49 | -1.28% | 3,922,890 |
| Mar 10, 2026 | 8.36 | 8.83 | 8.30 | 8.60 | 8.60 | 5.26% | 4,485,452 |
| Mar 9, 2026 | 7.90 | 8.25 | 7.48 | 8.17 | 8.17 | -0.49% | 6,025,281 |
| 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 |