Americas Gold and Silver Corporation (USAS)
NYSEAMERICAN: USAS · Real-Time Price · USD
4.810
+0.020 (0.42%)
At close: Jun 26, 2026, 4:00 PM EDT
4.800
-0.010 (-0.21%)
After-hours: Jun 26, 2026, 8:00 PM EDT
Americas Gold and Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.88 | 5.03 | 4.77 | 4.81 | 4.81 | 0.42% | 3,332,550 |
| Jun 25, 2026 | 4.69 | 4.93 | 4.55 | 4.79 | 4.79 | 5.04% | 3,895,362 |
| Jun 24, 2026 | 4.65 | 4.71 | 4.47 | 4.56 | 4.56 | -6.94% | 4,402,680 |
| Jun 23, 2026 | 5.00 | 5.15 | 4.88 | 4.90 | 4.90 | -8.07% | 3,837,302 |
| Jun 22, 2026 | 5.33 | 5.46 | 5.17 | 5.33 | 5.33 | -0.56% | 2,908,811 |
| Jun 18, 2026 | 5.74 | 5.93 | 5.31 | 5.36 | 5.36 | -6.94% | 5,725,077 |
| Jun 17, 2026 | 5.86 | 6.25 | 5.74 | 5.76 | 5.76 | -2.04% | 4,865,527 |
| Jun 16, 2026 | 5.80 | 5.99 | 5.72 | 5.88 | 5.88 | 2.08% | 4,009,180 |
| Jun 15, 2026 | 5.75 | 6.01 | 5.70 | 5.76 | 5.76 | 9.09% | 4,686,561 |
| Jun 12, 2026 | 5.09 | 5.35 | 5.03 | 5.28 | 5.28 | 5.81% | 4,328,435 |
| Jun 11, 2026 | 4.63 | 5.00 | 4.56 | 4.99 | 4.99 | 9.19% | 4,008,948 |
| Jun 10, 2026 | 4.54 | 4.77 | 4.53 | 4.57 | 4.57 | -3.18% | 4,251,666 |
| Jun 9, 2026 | 4.98 | 5.08 | 4.51 | 4.72 | 4.72 | -4.84% | 5,054,580 |
| Jun 8, 2026 | 5.02 | 5.08 | 4.87 | 4.96 | 4.96 | 0.81% | 3,238,187 |
| Jun 5, 2026 | 5.65 | 5.65 | 4.88 | 4.92 | 4.92 | -15.46% | 5,797,185 |
| Jun 4, 2026 | 5.92 | 6.02 | 5.76 | 5.82 | 5.82 | -1.02% | 3,710,195 |
| Jun 3, 2026 | 6.24 | 6.28 | 5.86 | 5.88 | 5.88 | -8.55% | 3,575,594 |
| Jun 2, 2026 | 6.36 | 6.55 | 6.24 | 6.43 | 6.43 | 2.88% | 3,516,079 |
| Jun 1, 2026 | 5.97 | 6.36 | 5.82 | 6.25 | 6.25 | 1.46% | 4,026,268 |
| May 29, 2026 | 6.08 | 6.33 | 5.97 | 6.16 | 6.16 | 1.65% | 3,529,295 |
| May 28, 2026 | 5.74 | 6.16 | 5.69 | 6.06 | 6.06 | 3.41% | 4,116,816 |
| May 27, 2026 | 5.68 | 5.93 | 5.61 | 5.86 | 5.86 | - | 3,528,536 |
| May 26, 2026 | 5.97 | 6.07 | 5.77 | 5.86 | 5.86 | 1.03% | 5,163,487 |
| May 22, 2026 | 5.68 | 5.87 | 5.55 | 5.80 | 5.80 | 1.58% | 3,293,234 |
| May 21, 2026 | 5.44 | 5.84 | 5.40 | 5.71 | 5.71 | 2.51% | 4,143,851 |
| May 20, 2026 | 5.69 | 5.76 | 5.49 | 5.57 | 5.57 | -1.42% | 5,468,644 |
| May 19, 2026 | 5.67 | 5.79 | 5.49 | 5.65 | 5.65 | -2.75% | 3,761,797 |
| May 18, 2026 | 6.37 | 6.37 | 5.62 | 5.81 | 5.81 | -7.04% | 6,949,319 |
| May 15, 2026 | 6.24 | 6.55 | 6.10 | 6.25 | 6.25 | -12.59% | 14,896,129 |
| May 14, 2026 | 7.31 | 7.31 | 6.89 | 7.15 | 7.15 | -1.38% | 4,699,117 |
| May 13, 2026 | 7.32 | 7.51 | 7.02 | 7.25 | 7.25 | -2.16% | 5,235,150 |
| May 12, 2026 | 6.93 | 7.48 | 6.72 | 7.41 | 7.41 | 3.78% | 6,138,598 |
| May 11, 2026 | 6.92 | 7.22 | 6.80 | 7.14 | 7.14 | 7.69% | 7,096,201 |
| May 8, 2026 | 6.58 | 6.73 | 6.30 | 6.63 | 6.63 | 3.92% | 4,163,834 |
| May 7, 2026 | 6.77 | 7.04 | 6.33 | 6.38 | 6.38 | -1.69% | 6,203,275 |
| May 6, 2026 | 5.94 | 6.56 | 5.87 | 6.49 | 6.49 | 17.15% | 10,546,997 |
| May 5, 2026 | 6.04 | 6.10 | 5.52 | 5.54 | 5.54 | -5.30% | 4,278,488 |
| May 4, 2026 | 5.73 | 6.07 | 5.67 | 5.85 | 5.85 | -0.34% | 4,450,216 |
| May 1, 2026 | 5.69 | 5.89 | 5.61 | 5.87 | 5.87 | 2.62% | 3,906,765 |
| Apr 30, 2026 | 5.73 | 5.88 | 5.63 | 5.72 | 5.72 | 4.00% | 3,566,736 |
| Apr 29, 2026 | 5.57 | 5.60 | 5.40 | 5.50 | 5.50 | -3.00% | 3,402,669 |
| Apr 28, 2026 | 5.70 | 5.80 | 5.52 | 5.67 | 5.67 | -4.06% | 3,561,707 |
| Apr 27, 2026 | 5.90 | 5.94 | 5.72 | 5.91 | 5.91 | 1.03% | 3,364,002 |
| Apr 24, 2026 | 6.05 | 6.07 | 5.82 | 5.85 | 5.85 | -1.52% | 5,306,382 |
| Apr 23, 2026 | 6.10 | 6.16 | 5.71 | 5.94 | 5.94 | -4.81% | 5,326,029 |
| Apr 22, 2026 | 6.20 | 6.40 | 6.07 | 6.24 | 6.24 | 4.35% | 3,768,633 |
| Apr 21, 2026 | 6.43 | 6.52 | 5.96 | 5.98 | 5.98 | -8.00% | 5,823,259 |
| Apr 20, 2026 | 6.46 | 6.53 | 6.09 | 6.50 | 6.50 | -0.76% | 6,443,765 |
| Apr 17, 2026 | 6.75 | 6.98 | 6.52 | 6.55 | 6.55 | 1.71% | 6,626,883 |
| Apr 16, 2026 | 6.19 | 6.78 | 6.17 | 6.44 | 6.44 | 5.57% | 8,095,383 |
| Apr 15, 2026 | 6.01 | 6.33 | 5.84 | 6.10 | 6.10 | 1.16% | 4,633,529 |
| Apr 14, 2026 | 5.94 | 6.18 | 5.89 | 6.03 | 6.03 | 5.79% | 4,692,751 |
| Apr 13, 2026 | 5.50 | 5.72 | 5.42 | 5.70 | 5.70 | 1.60% | 3,486,205 |
| Apr 10, 2026 | 5.75 | 5.87 | 5.55 | 5.61 | 5.61 | -1.75% | 3,179,924 |
| Apr 9, 2026 | 5.61 | 5.88 | 5.45 | 5.71 | 5.71 | 1.78% | 4,873,002 |
| Apr 8, 2026 | 5.95 | 5.98 | 5.50 | 5.61 | 5.61 | 4.86% | 4,531,524 |
| Apr 7, 2026 | 5.36 | 5.52 | 5.16 | 5.35 | 5.35 | -2.55% | 4,525,838 |
| Apr 6, 2026 | 5.52 | 5.55 | 5.31 | 5.49 | 5.49 | -0.54% | 3,432,976 |
| Apr 2, 2026 | 5.13 | 5.62 | 5.10 | 5.52 | 5.52 | -1.25% | 4,803,610 |
| Apr 1, 2026 | 5.45 | 5.76 | 5.32 | 5.59 | 5.59 | 7.09% | 6,643,153 |
| Mar 31, 2026 | 4.99 | 5.27 | 4.91 | 5.22 | 5.22 | 11.78% | 6,026,671 |
| Mar 30, 2026 | 5.41 | 5.47 | 4.56 | 4.67 | 4.67 | -15.09% | 12,898,895 |
| Mar 27, 2026 | 5.30 | 5.65 | 5.23 | 5.50 | 5.50 | 3.58% | 5,603,232 |
| Mar 26, 2026 | 5.60 | 5.72 | 5.29 | 5.31 | 5.31 | -9.23% | 4,781,329 |
| Mar 25, 2026 | 6.21 | 6.24 | 5.81 | 5.85 | 5.85 | 0.69% | 4,902,373 |
| Mar 24, 2026 | 5.69 | 5.83 | 5.57 | 5.81 | 5.81 | -1.86% | 7,080,304 |
| Mar 23, 2026 | 5.37 | 6.04 | 5.33 | 5.92 | 5.92 | 10.04% | 7,292,736 |
| Mar 20, 2026 | 5.97 | 5.98 | 5.26 | 5.38 | 5.38 | -8.81% | 23,254,997 |
| Mar 19, 2026 | 5.96 | 6.17 | 5.53 | 5.90 | 5.90 | -9.92% | 10,621,939 |
| Mar 18, 2026 | 7.15 | 7.17 | 6.51 | 6.55 | 6.55 | -11.13% | 6,368,032 |
| Mar 17, 2026 | 7.38 | 7.67 | 7.24 | 7.37 | 7.37 | -0.27% | 4,249,401 |
| Mar 16, 2026 | 7.30 | 7.75 | 7.14 | 7.39 | 7.39 | 0.41% | 6,332,048 |
| Mar 13, 2026 | 8.03 | 8.08 | 7.28 | 7.36 | 7.36 | -8.34% | 4,920,738 |
| Mar 12, 2026 | 8.39 | 8.41 | 7.96 | 8.03 | 8.03 | -5.42% | 4,841,184 |
| Mar 11, 2026 | 8.25 | 8.55 | 8.06 | 8.49 | 8.49 | -1.28% | 4,026,619 |
| Mar 10, 2026 | 8.36 | 8.83 | 8.30 | 8.60 | 8.60 | 5.26% | 4,670,941 |
| Mar 9, 2026 | 7.90 | 8.25 | 7.48 | 8.17 | 8.17 | -0.49% | 6,176,279 |
| Mar 6, 2026 | 8.31 | 8.60 | 7.98 | 8.21 | 8.21 | -3.64% | 5,949,900 |
| Mar 5, 2026 | 9.23 | 9.29 | 8.23 | 8.52 | 8.52 | -10.22% | 7,360,581 |
| Mar 4, 2026 | 9.27 | 9.54 | 9.06 | 9.49 | 9.49 | 4.86% | 5,043,319 |
| Mar 3, 2026 | 9.21 | 9.28 | 8.59 | 9.05 | 9.05 | -9.77% | 6,446,964 |
| Mar 2, 2026 | 9.88 | 10.06 | 9.13 | 10.03 | 10.03 | 2.45% | 9,217,762 |
| Feb 27, 2026 | 9.46 | 9.82 | 9.34 | 9.79 | 9.79 | 3.49% | 6,133,405 |
| Feb 26, 2026 | 8.78 | 9.48 | 8.58 | 9.46 | 9.46 | 6.05% | 5,787,126 |
| Feb 25, 2026 | 9.02 | 9.19 | 8.79 | 8.92 | 8.92 | 2.29% | 6,734,815 |
| Feb 24, 2026 | 7.82 | 8.88 | 7.77 | 8.72 | 8.72 | 7.92% | 6,682,134 |
| Feb 23, 2026 | 8.08 | 8.43 | 7.88 | 8.08 | 8.08 | 3.46% | 9,894,381 |
| Feb 20, 2026 | 7.70 | 8.07 | 7.44 | 7.81 | 7.81 | 0.77% | 15,747,559 |
| Feb 19, 2026 | 7.39 | 7.77 | 7.28 | 7.75 | 7.75 | 3.33% | 5,910,121 |
| Feb 18, 2026 | 7.46 | 7.74 | 7.41 | 7.50 | 7.50 | 3.31% | 4,931,519 |
| Feb 17, 2026 | 7.09 | 7.45 | 6.80 | 7.26 | 7.26 | -3.59% | 8,573,511 |
| Feb 13, 2026 | 7.34 | 7.69 | 7.30 | 7.53 | 7.53 | 4.87% | 5,674,544 |
| Feb 12, 2026 | 7.97 | 8.09 | 7.15 | 7.18 | 7.18 | -11.25% | 7,745,316 |
| Feb 11, 2026 | 8.57 | 8.64 | 7.88 | 8.09 | 8.09 | -2.53% | 7,289,355 |
| Feb 10, 2026 | 8.50 | 8.66 | 8.01 | 8.30 | 8.30 | 3.75% | 6,914,791 |
| Feb 9, 2026 | 7.35 | 8.04 | 7.23 | 8.00 | 8.00 | 12.20% | 5,377,678 |
| Feb 6, 2026 | 6.55 | 7.16 | 6.55 | 7.13 | 7.13 | 8.52% | 4,547,559 |
| Feb 5, 2026 | 6.86 | 7.18 | 6.54 | 6.57 | 6.57 | -10.98% | 6,298,976 |
| Feb 4, 2026 | 7.88 | 7.93 | 7.00 | 7.38 | 7.38 | -2.89% | 6,625,896 |
| Feb 3, 2026 | 7.72 | 7.75 | 7.11 | 7.60 | 7.60 | 8.42% | 7,467,228 |