NYSEAMERICAN : USAS
Americas Gold and Silver Corporation — Price history
Materials · Other Industrial Metals & Mining · Canada
Last price 2.87 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 969.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Americas Gold and Silver Corporation (USAS) closed at 2.885 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.99 | 3.09 | 2.85 | 2.885 | 3,228,870 | +0.52% |
| 2026-10-30 | 2.94 | 2.945 | 2.762 | 2.87 | 4,653,167 | -6.51% |
| 2026-10-29 | 3.07 | 3.16 | 2.981 | 3.07 | 3,218,824 | -4.06% |
| 2026-10-28 | 3.16 | 3.21 | 3.08 | 3.2 | 4,558,436 | +0.31% |
| 2026-10-27 | 3.05 | 3.21 | 3.03 | 3.19 | 5,607,357 | +5.98% |
| 2026-10-26 | 3.07 | 3.1 | 2.975 | 3.01 | 4,407,395 | -1.95% |
| 2026-10-23 | 3.17 | 3.18 | 3.015 | 3.07 | 2,819,963 | -3.76% |
| 2026-10-22 | 3.4 | 3.43 | 3.16 | 3.19 | 5,635,459 | -11.39% |
| 2026-10-21 | 3.65 | 3.655 | 3.51 | 3.6 | 4,416,533 | -0.28% |
| 2026-10-20 | 3.7 | 3.84 | 3.6 | 3.61 | 3,813,176 | -4.24% |
| 2026-10-19 | 3.76 | 3.84 | 3.71 | 3.77 | 2,920,178 | -0.26% |
| 2026-10-16 | 3.83 | 4 | 3.76 | 3.78 | 3,022,832 | -2.07% |
| 2026-10-15 | 3.81 | 3.86 | 3.68 | 3.86 | 3,567,866 | +4.32% |
| 2026-10-14 | 3.88 | 3.97 | 3.63 | 3.7 | 3,866,911 | -7.96% |
| 2026-10-13 | 4.21 | 4.22 | 3.97 | 4.02 | 3,066,911 | -4.29% |
| 2026-10-12 | 4.31 | 4.32 | 4.175 | 4.2 | 1,422,862 | -3.67% |
| 2026-10-09 | 4.38 | 4.465 | 4.327 | 4.36 | 2,662,285 | +2.83% |
| 2026-10-08 | 4.15 | 4.27 | 4.11 | 4.24 | 3,389,386 | +1.68% |
| 2026-10-07 | 4.26 | 4.285 | 4.15 | 4.17 | 3,533,171 | -6.71% |
| 2026-10-06 | 4.44 | 4.51 | 4.33 | 4.47 | 2,302,423 | +0.90% |
| 2026-10-05 | 4.46 | 4.46 | 4.27 | 4.43 | 2,098,526 | +0.23% |
| 2026-10-02 | 4.5 | 4.53 | 4.35 | 4.42 | 2,579,336 | +0.45% |
| 2026-10-01 | 4.37 | 4.475 | 4.34 | 4.4 | 2,683,026 | +0.92% |
| 2026-09-30 | 4.54 | 4.6 | 4.36 | 4.36 | 3,217,687 | -3.11% |
| 2026-09-29 | 4.54 | 4.57 | 4.37 | 4.5 | 2,861,326 | +0.00% |
| 2026-09-28 | 4.5 | 4.6 | 4.444 | 4.5 | 3,970,630 | -6.83% |
| 2026-09-25 | 4.77 | 4.88 | 4.66 | 4.83 | 6,435,395 | +3.21% |
| 2026-09-24 | 4.76 | 4.79 | 4.61 | 4.68 | 2,774,215 | -3.51% |
| 2026-09-23 | 5.1 | 5.1 | 4.78 | 4.85 | 4,072,323 | -7.79% |
| 2026-09-22 | 5.04 | 5.32 | 5.015 | 5.26 | 2,927,508 | +4.78% |
| 2026-09-21 | 5.16 | 5.21 | 4.95 | 5.02 | 2,988,575 | -3.09% |
| 2026-09-18 | 5.16 | 5.28 | 5 | 5.18 | 3,796,032 | +2.37% |
| 2026-09-17 | 4.78 | 5.09 | 4.76 | 5.06 | 4,599,762 | +10.48% |
| 2026-09-16 | 4.78 | 4.79 | 4.495 | 4.58 | 4,867,332 | -2.35% |
| 2026-09-15 | 4.8 | 4.845 | 4.62 | 4.69 | 2,490,147 | -2.49% |
| 2026-09-14 | 4.89 | 4.9 | 4.67 | 4.81 | 3,936,119 | -4.75% |
| 2026-09-11 | 5.21 | 5.27 | 5.01 | 5.05 | 2,949,982 | -0.79% |
| 2026-09-10 | 5.08 | 5.269 | 5.044 | 5.09 | 3,109,789 | -4.50% |
| 2026-09-09 | 5.3 | 5.485 | 5.265 | 5.33 | 3,814,440 | +2.50% |
| 2026-09-08 | 5.35 | 5.48 | 5.16 | 5.2 | 3,967,528 | -2.99% |
| 2026-09-04 | 5.39 | 5.51 | 5.36 | 5.36 | 2,921,848 | -3.25% |
| 2026-09-03 | 5.65 | 5.683 | 5.41 | 5.54 | 4,635,350 | +2.03% |
| 2026-09-02 | 5.19 | 5.49 | 5.19 | 5.43 | 3,717,980 | +7.52% |
| 2026-09-01 | 5.1 | 5.31 | 5.025 | 5.05 | 4,293,369 | -5.96% |
| 2026-08-31 | 5.36 | 5.43 | 5.26 | 5.37 | 3,900,777 | -1.29% |
| 2026-08-28 | 5.82 | 5.84 | 5.345 | 5.44 | 6,349,111 | -5.23% |
| 2026-08-27 | 5.56 | 5.879 | 5.52 | 5.74 | 5,168,417 | +3.05% |
| 2026-08-26 | 5.5 | 5.67 | 5.45 | 5.57 | 4,146,706 | -0.89% |
| 2026-08-25 | 5.28 | 5.71 | 5.245 | 5.62 | 6,135,753 | +4.27% |
| 2026-08-24 | 5.47 | 5.51 | 5.23 | 5.39 | 4,141,533 | +0.00% |
| 2026-08-21 | 5.45 | 5.5 | 5.231 | 5.39 | 7,215,693 | +2.67% |
| 2026-08-20 | 5.29 | 5.4 | 5.17 | 5.25 | 6,142,853 | -2.60% |
| 2026-08-19 | 5.25 | 5.495 | 5.141 | 5.39 | 6,384,422 | +8.89% |
| 2026-08-18 | 5.05 | 5.15 | 4.9 | 4.95 | 4,908,559 | -4.07% |
| 2026-08-17 | 5.27 | 5.375 | 5.11 | 5.16 | 4,703,873 | -1.53% |
| 2026-08-14 | 5.07 | 5.33 | 5.05 | 5.24 | 5,012,788 | +3.76% |
| 2026-08-13 | 5.07 | 5.19 | 4.98 | 5.05 | 4,357,163 | -2.70% |
| 2026-08-12 | 5.34 | 5.36 | 5.125 | 5.19 | 4,262,030 | +0.97% |
| 2026-08-11 | 5.07 | 5.195 | 5.04 | 5.14 | 4,122,460 | +0.19% |
| 2026-08-10 | 4.99 | 5.19 | 4.959 | 5.13 | 4,975,768 | +2.40% |
| 2026-08-07 | 5.01 | 5.1 | 4.83 | 5.01 | 5,615,149 | +7.28% |
| 2026-08-06 | 4.71 | 4.88 | 4.595 | 4.67 | 5,151,400 | -2.91% |
| 2026-08-05 | 4.68 | 4.87 | 4.54 | 4.81 | 6,927,672 | +9.57% |
| 2026-08-04 | 4.24 | 4.52 | 4.18 | 4.39 | 6,643,952 | +7.33% |
| 2026-08-03 | 3.78 | 4.09 | 3.724 | 4.09 | 3,530,616 | +7.07% |
| 2026-07-31 | 3.86 | 3.886 | 3.69 | 3.82 | 3,958,329 | -3.05% |
| 2026-07-30 | 3.78 | 3.945 | 3.67 | 3.94 | 4,214,045 | +7.65% |
| 2026-07-29 | 3.82 | 3.89 | 3.6 | 3.66 | 4,518,775 | -5.67% |
| 2026-07-28 | 3.95 | 3.97 | 3.74 | 3.88 | 3,568,498 | -4.67% |
| 2026-07-27 | 4.07 | 4.12 | 3.865 | 4.07 | 3,629,555 | +2.52% |
| 2026-07-24 | 4.1 | 4.14 | 3.95 | 3.97 | 3,822,036 | -2.22% |
| 2026-07-23 | 4 | 4.11 | 3.91 | 4.06 | 5,214,462 | -2.87% |
| 2026-07-22 | 4.3 | 4.43 | 4.12 | 4.18 | 6,462,897 | +1.21% |
| 2026-07-21 | 3.91 | 4.15 | 3.87 | 4.13 | 4,065,976 | +9.84% |
| 2026-07-20 | 3.78 | 3.836 | 3.71 | 3.76 | 2,963,876 | -0.53% |
| 2026-07-17 | 3.63 | 3.819 | 3.53 | 3.78 | 4,314,827 | +1.07% |
| 2026-07-16 | 3.91 | 3.92 | 3.67 | 3.74 | 3,768,926 | -7.20% |
| 2026-07-15 | 4.2 | 4.238 | 3.883 | 4.03 | 4,359,327 | -4.05% |
| 2026-07-14 | 4.26 | 4.33 | 4.115 | 4.2 | 2,328,268 | +3.96% |
| 2026-07-13 | 4.14 | 4.2 | 3.975 | 4.04 | 3,468,290 | -6.05% |
| 2026-07-10 | 4.42 | 4.46 | 4.27 | 4.3 | 3,636,921 | -3.59% |
| 2026-07-09 | 4.33 | 4.51 | 4.255 | 4.46 | 2,555,097 | +5.94% |
| 2026-07-08 | 4.27 | 4.34 | 4.07 | 4.21 | 2,965,762 | -3.88% |
| 2026-07-07 | 4.81 | 4.81 | 4.32 | 4.38 | 4,444,304 | -10.25% |
| 2026-07-06 | 5.05 | 5.105 | 4.87 | 4.88 | 2,739,426 | -0.20% |
| 2026-07-02 | 4.96 | 5.188 | 4.763 | 4.89 | 4,249,629 | +3.16% |
| 2026-07-01 | 4.7 | 5.03 | 4.67 | 4.74 | 2,194,744 | +0.42% |
| 2026-06-30 | 4.69 | 4.79 | 4.525 | 4.72 | 2,701,041 | +0.64% |
| 2026-06-29 | 4.67 | 4.74 | 4.54 | 4.69 | 4,122,298 | -2.49% |
| 2026-06-26 | 4.88 | 5.025 | 4.77 | 4.81 | 3,398,586 | +0.42% |
| 2026-06-25 | 4.69 | 4.93 | 4.545 | 4.79 | 3,936,109 | +5.04% |
| 2026-06-24 | 4.65 | 4.71 | 4.47 | 4.56 | 4,592,766 | -6.94% |
| 2026-06-23 | 5 | 5.15 | 4.875 | 4.9 | 3,896,022 | -8.07% |
| 2026-06-22 | 5.33 | 5.46 | 5.17 | 5.33 | 2,975,767 | -0.56% |
| 2026-06-18 | 5.74 | 5.93 | 5.31 | 5.36 | 5,923,485 | -6.94% |
| 2026-06-17 | 5.86 | 6.245 | 5.74 | 5.76 | 4,997,282 | -2.04% |
| 2026-06-16 | 5.8 | 5.985 | 5.72 | 5.88 | 4,023,560 | +2.08% |
| 2026-06-15 | 5.75 | 6.009 | 5.704 | 5.76 | 4,728,323 | +9.09% |
| 2026-06-12 | 5.09 | 5.35 | 5.03 | 5.28 | 4,352,355 | +5.81% |
| 2026-06-11 | 4.63 | 5 | 4.56 | 4.99 | 4,085,655 | +9.19% |
| 2026-06-10 | 4.54 | 4.77 | 4.525 | 4.57 | 4,293,209 | -3.18% |
| 2026-06-09 | 4.98 | 5.075 | 4.51 | 4.72 | 5,188,997 | -4.84% |
| 2026-06-08 | 5.02 | 5.08 | 4.87 | 4.96 | 3,256,163 | +0.81% |
| 2026-06-05 | 5.65 | 5.651 | 4.88 | 4.92 | 5,837,993 | -15.46% |
| 2026-06-04 | 5.92 | 6.02 | 5.76 | 5.82 | 3,757,206 | -1.02% |
| 2026-06-03 | 6.24 | 6.28 | 5.86 | 5.88 | 3,738,436 | -8.55% |
| 2026-06-02 | 6.36 | 6.55 | 6.235 | 6.43 | 3,600,520 | +2.88% |
| 2026-06-01 | 5.97 | 6.36 | 5.82 | 6.25 | 4,269,926 | +1.46% |
| 2026-05-29 | 6.08 | 6.33 | 5.965 | 6.16 | 3,724,752 | +1.65% |
| 2026-05-28 | 5.74 | 6.16 | 5.69 | 6.06 | 4,415,608 | +3.41% |
| 2026-05-27 | 5.68 | 5.93 | 5.61 | 5.86 | 3,600,959 | +0.00% |
| 2026-05-26 | 5.97 | 6.07 | 5.77 | 5.86 | 5,251,288 | +1.03% |
| 2026-05-22 | 5.68 | 5.87 | 5.55 | 5.8 | 3,590,009 | +1.58% |
| 2026-05-21 | 5.44 | 5.84 | 5.4 | 5.71 | 4,272,005 | +2.51% |
| 2026-05-20 | 5.69 | 5.76 | 5.485 | 5.57 | 6,944,671 | -1.42% |
| 2026-05-19 | 5.67 | 5.79 | 5.485 | 5.65 | 3,769,012 | -2.75% |
| 2026-05-18 | 6.37 | 6.37 | 5.62 | 5.81 | 7,013,974 | -7.04% |
| 2026-05-15 | 6.24 | 6.545 | 6.1 | 6.25 | 14,896,129 | -12.59% |
| 2026-05-14 | 7.31 | 7.31 | 6.89 | 7.15 | 4,699,117 | -1.38% |
| 2026-05-13 | 7.32 | 7.51 | 7.02 | 7.25 | 5,235,150 | -2.16% |