Americas Gold and Silver Corporation Common Shares, no par value (USAS)
8.4800
+1.3500 (18.93%)
NYSE · Last Trade: Jan 22nd, 10:29 PM EST
Historical Prices For Americas Gold and Silver Corporation Common Shares, no par value (USAS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/22/2026 | 7.26 | 8.59 | 7.15 | 8.48 | 10,516,173 | 8.48 |
| 1/21/2026 | 7.14 | 7.34 | 6.88 | 7.13 | 9,550,023 | 7.13 |
| 1/20/2026 | 6.88 | 6.94 | 6.58 | 6.93 | 5,795,287 | 6.93 |
| 1/16/2026 | 6.12 | 6.48 | 5.91 | 6.48 | 6,615,626 | 6.48 |
| 1/15/2026 | 6.00 | 6.26 | 5.86 | 6.18 | 6,054,958 | 6.18 |
| 1/14/2026 | 6.07 | 6.15 | 5.80 | 6.11 | 6,008,621 | 6.11 |
| 1/13/2026 | 6.30 | 6.34 | 5.89 | 5.92 | 4,693,417 | 5.92 |
| 1/12/2026 | 6.08 | 6.21 | 5.98 | 6.09 | 6,480,824 | 6.09 |
| 1/09/2026 | 5.52 | 5.83 | 5.44 | 5.80 | 7,500,420 | 5.80 |
| 1/08/2026 | 5.50 | 5.52 | 5.22 | 5.37 | 5,984,747 | 5.37 |
| 1/07/2026 | 5.08 | 5.70 | 4.85 | 5.63 | 17,131,702 | 5.63 |
| 1/06/2026 | 5.24 | 5.32 | 5.13 | 5.31 | 4,637,702 | 5.31 |
| 1/05/2026 | 5.39 | 5.39 | 5.15 | 5.15 | 5,041,891 | 5.15 |
| 1/02/2026 | 5.27 | 5.38 | 4.88 | 5.11 | 5,317,729 | 5.11 |
| 12/31/2025 | 5.22 | 5.29 | 5.09 | 5.11 | 4,758,676 | 5.11 |
| 12/30/2025 | 5.60 | 5.67 | 5.32 | 5.34 | 5,766,768 | 5.34 |
| 12/29/2025 | 5.88 | 5.90 | 5.36 | 5.41 | 6,679,934 | 5.41 |
| 12/26/2025 | 5.95 | 6.24 | 5.79 | 6.18 | 4,898,073 | 6.18 |
| 12/24/2025 | 5.79 | 5.86 | 5.66 | 5.80 | 2,283,530 | 5.80 |
| 12/23/2025 | 5.96 | 5.96 | 5.63 | 5.87 | 5,489,230 | 5.87 |
| 12/22/2025 | 5.87 | 5.97 | 5.71 | 5.83 | 5,322,055 | 5.83 |
| 12/19/2025 | 5.36 | 5.58 | 5.31 | 5.53 | 6,224,868 | 5.53 |
| 12/18/2025 | 5.40 | 5.53 | 5.27 | 5.32 | 3,041,160 | 5.32 |
| 12/17/2025 | 5.69 | 5.70 | 5.36 | 5.40 | 3,326,984 | 5.40 |
| 12/16/2025 | 5.82 | 5.92 | 5.50 | 5.57 | 2,698,752 | 5.57 |
| 12/15/2025 | 5.88 | 5.95 | 5.68 | 5.80 | 4,405,184 | 5.80 |
| 12/12/2025 | 5.88 | 5.90 | 5.49 | 5.77 | 5,076,606 | 5.77 |
| 12/11/2025 | 5.19 | 5.78 | 5.16 | 5.77 | 6,580,997 | 5.77 |
| 12/10/2025 | 4.95 | 5.25 | 4.81 | 5.18 | 4,146,492 | 5.18 |
| 12/09/2025 | 4.63 | 5.02 | 4.61 | 4.95 | 3,853,882 | 4.95 |
| 12/08/2025 | 4.58 | 4.75 | 4.45 | 4.62 | 1,647,372 | 4.62 |
| 12/05/2025 | 4.56 | 4.81 | 4.53 | 4.58 | 2,515,790 | 4.58 |
| 12/04/2025 | 4.41 | 4.52 | 4.25 | 4.47 | 2,564,101 | 4.47 |
| 12/03/2025 | 4.52 | 4.64 | 4.42 | 4.49 | 2,479,477 | 4.49 |
| 12/02/2025 | 4.60 | 4.64 | 4.32 | 4.50 | 2,576,878 | 4.50 |
| 12/01/2025 | 4.60 | 4.73 | 4.51 | 4.72 | 5,129,180 | 4.72 |
| 11/28/2025 | 4.35 | 4.51 | 4.34 | 4.44 | 4,110,308 | 4.44 |
| 11/26/2025 | 4.06 | 4.29 | 4.05 | 4.26 | 2,550,554 | 4.26 |
| 11/25/2025 | 3.98 | 4.07 | 3.85 | 4.01 | 2,008,586 | 4.01 |
| 11/24/2025 | 3.61 | 3.97 | 3.61 | 3.95 | 2,974,546 | 3.95 |
| 11/21/2025 | 3.60 | 3.73 | 3.52 | 3.63 | 7,811,853 | 3.63 |
| 11/20/2025 | 3.90 | 4.04 | 3.60 | 3.63 | 3,693,397 | 3.63 |
| 11/19/2025 | 3.89 | 4.02 | 3.79 | 3.87 | 2,670,710 | 3.87 |
| 11/18/2025 | 3.68 | 3.87 | 3.66 | 3.80 | 2,692,729 | 3.80 |
| 11/17/2025 | 3.81 | 3.89 | 3.64 | 3.71 | 3,207,947 | 3.71 |
| 11/14/2025 | 3.84 | 3.94 | 3.70 | 3.88 | 2,218,265 | 3.88 |
| 11/13/2025 | 4.45 | 4.48 | 3.97 | 4.07 | 4,830,838 | 4.07 |
| 11/12/2025 | 4.28 | 4.49 | 4.21 | 4.44 | 3,045,094 | 4.44 |
| 11/11/2025 | 4.42 | 4.44 | 4.09 | 4.24 | 2,259,593 | 4.24 |
| 11/10/2025 | 4.14 | 4.34 | 4.00 | 4.27 | 4,100,590 | 4.27 |
| 11/07/2025 | 3.76 | 3.93 | 3.68 | 3.89 | 2,969,263 | 3.89 |
| 11/06/2025 | 3.77 | 3.90 | 3.70 | 3.70 | 2,932,605 | 3.70 |
| 11/05/2025 | 3.69 | 3.75 | 3.53 | 3.71 | 3,305,920 | 3.71 |
| 11/04/2025 | 3.69 | 3.73 | 3.55 | 3.59 | 2,264,009 | 3.59 |
| 11/03/2025 | 4.00 | 4.13 | 3.82 | 3.86 | 2,132,627 | 3.86 |
| 10/31/2025 | 4.10 | 4.16 | 3.96 | 3.97 | 2,169,242 | 3.97 |
| 10/30/2025 | 4.02 | 4.23 | 4.01 | 4.15 | 1,938,209 | 4.15 |
| 10/29/2025 | 4.22 | 4.25 | 4.00 | 4.06 | 2,697,686 | 4.06 |
| 10/28/2025 | 3.72 | 4.14 | 3.71 | 4.09 | 2,627,108 | 4.09 |
| 10/27/2025 | 3.82 | 4.00 | 3.71 | 3.92 | 3,289,331 | 3.92 |
| 10/24/2025 | 4.07 | 4.20 | 4.01 | 4.02 | 3,284,625 | 4.02 |
| 10/23/2025 | 4.14 | 4.22 | 4.04 | 4.20 | 3,088,151 | 4.20 |