Americas Silver Corp (USAS) Historical Stock Data

0.37 ↓0.02 (-5.67%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, USAS is up 0.03% a day on average. There have been 14 days where Americas Silver Corp closed green and 16 days where USAS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.40	0.37	↓$0.02 (-6.17%)	0.37	0.40	716.39K
2024-11-19	0.39	0.39	↑$0.00 (0.97%)	0.32	0.40	1.30M
2024-11-18	0.41	0.40	↓$0.01 (-1.51%)	0.40	0.42	1.06M
2024-11-15	0.37	0.40	↑$0.03 (7.48%)	0.35	0.40	2.87M
2024-11-14	0.39	0.35	↓$0.04 (-10.71%)	0.35	0.40	2.90M
2024-11-13	0.40	0.39	↓$0.01 (-3.60%)	0.38	0.41	791.33K
2024-11-12	0.37	0.40	↑$0.03 (7.72%)	0.37	0.41	1.19M
2024-11-11	0.39	0.38	↓$0.01 (-1.54%)	0.35	0.40	2.22M
2024-11-08	0.44	0.42	↓$0.02 (-3.67%)	0.40	0.44	1.22M
2024-11-07	0.44	0.44	↑$0.00 (0.70%)	0.44	0.45	881.93K
2024-11-06	0.40	0.43	↑$0.03 (7.50%)	0.38	0.43	1.74M
2024-11-05	0.40	0.42	↑$0.02 (4.17%)	0.40	0.44	1.15M
2024-11-04	0.47	0.42	↓$0.05 (-11.21%)	0.41	0.48	1.52M
2024-11-01	0.47	0.47	↓$0.00 (-0.21%)	0.45	0.48	855.73K
2024-10-31	0.49	0.47	↓$0.03 (-5.71%)	0.46	0.50	1.19M
2024-10-30	0.50	0.50	↓$0.01 (-1.11%)	0.48	0.51	828.23K
2024-10-29	0.48	0.50	↑$0.02 (4.17%)	0.46	0.50	1.73M
2024-10-28	0.46	0.45	↓$0.01 (-1.74%)	0.42	0.47	3.11M
2024-10-25	0.49	0.46	↓$0.03 (-5.17%)	0.46	0.50	1.63M
2024-10-24	0.48	0.51	↑$0.03 (7.07%)	0.48	0.51	1.71M
2024-10-23	0.53	0.52	↓$0.01 (-1.94%)	0.48	0.53	3.12M
2024-10-22	0.52	0.53	↑$0.01 (1.82%)	0.52	0.54	3.32M
2024-10-21	0.51	0.51	↓$0.00 (-0.12%)	0.47	0.53	4.85M
2024-10-18	0.44	0.48	↑$0.04 (9.34%)	0.43	0.50	4.27M
2024-10-17	0.45	0.42	↓$0.03 (-7.28%)	0.41	0.45	1.70M
2024-10-16	0.44	0.44	↑$0.00 (0.00%)	0.42	0.46	2.80M
2024-10-15	0.42	0.43	↑$0.01 (2.38%)	0.39	0.45	2.39M
2024-10-14	0.41	0.41	↑$0.01 (1.92%)	0.40	0.43	1.08M
2024-10-11	0.37	0.40	↑$0.04 (9.95%)	0.32	0.42	2.24M
2024-10-10	0.40	0.39	↓$0.01 (-2.65%)	0.38	0.43	2.88M