Americas Silver Corp (USAS) Historical Stock Data

0.44 ↑0.07 (18.80%)

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

Historical Data

In the past 30 trading days, USAS is up 0.33% a day on average. There have been 12 days where Americas Silver Corp closed green and 18 days where USAS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.36	0.44	↑$0.08 (23.38%)	0.36	0.44	0.96M
2024-12-19	0.36	0.37	↑$0.01 (2.42%)	0.35	0.38	686.46K
2024-12-18	0.39	0.36	↓$0.03 (-7.58%)	0.36	0.39	1.24M
2024-12-17	0.39	0.38	↓$0.01 (-2.05%)	0.37	0.39	679.44K
2024-12-16	0.40	0.39	↓$0.01 (-1.76%)	0.39	0.40	461.06K
2024-12-13	0.40	0.40	↑$0.00 (1.06%)	0.38	0.40	647.88K
2024-12-12	0.42	0.39	↓$0.03 (-6.93%)	0.39	0.42	764.88K
2024-12-11	0.41	0.42	↑$0.01 (2.59%)	0.41	0.42	372.82K
2024-12-10	0.41	0.41	↓$0.01 (-1.91%)	0.40	0.42	784.19K
2024-12-09	0.40	0.41	↑$0.01 (1.45%)	0.40	0.44	0.98M
2024-12-06	0.41	0.39	↓$0.02 (-4.88%)	0.39	0.42	349.70K
2024-12-05	0.41	0.40	↓$0.00 (-0.49%)	0.40	0.42	348.52K
2024-12-04	0.41	0.41	↓$0.00 (-0.37%)	0.40	0.42	690.61K
2024-12-03	0.40	0.42	↑$0.02 (3.75%)	0.40	0.44	765.80K
2024-12-02	0.41	0.40	↓$0.01 (-1.40%)	0.39	0.43	681.34K
2024-11-29	0.37	0.41	↑$0.04 (12.08%)	0.37	0.43	1.22M
2024-11-27	0.37	0.37	↓$0.00 (-0.03%)	0.36	0.38	862.56K
2024-11-26	0.37	0.37	↓$0.00 (-1.16%)	0.36	0.37	388.91K
2024-11-25	0.37	0.37	↓$0.00 (-1.31%)	0.36	0.38	704.80K
2024-11-22	0.36	0.38	↑$0.02 (4.12%)	0.36	0.39	698.14K
2024-11-21	0.38	0.38	↑$0.00 (0.05%)	0.36	0.38	670.17K
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