Americas Silver Corp (USAS) Historical Stock Data

0.64 ↑0.02 (3.87%)

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

Historical Data

In the past 30 trading days, USAS is down -0.23% 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
2025-06-02	0.62	0.64	↑$0.02 (3.87%)	0.61	0.67	3.16M
2025-05-30	0.59	0.62	↑$0.02 (4.04%)	0.59	0.62	0.91M
2025-05-29	0.63	0.61	↓$0.02 (-3.24%)	0.59	0.63	1.37M
2025-05-28	0.65	0.61	↓$0.03 (-5.29%)	0.59	0.65	2.47M
2025-05-27	0.64	0.62	↓$0.02 (-2.41%)	0.61	0.67	2.93M
2025-05-23	0.60	0.64	↑$0.04 (7.20%)	0.59	0.64	1.70M
2025-05-22	0.58	0.60	↑$0.02 (2.77%)	0.58	0.60	845.04K
2025-05-21	0.58	0.59	↑$0.01 (2.46%)	0.58	0.61	1.08M
2025-05-20	0.61	0.58	↓$0.03 (-5.41%)	0.56	0.61	1.29M
2025-05-19	0.61	0.59	↓$0.02 (-3.28%)	0.57	0.61	881.88K
2025-05-16	0.57	0.60	↑$0.03 (5.42%)	0.55	0.60	6.52M
2025-05-15	0.54	0.57	↑$0.03 (5.99%)	0.54	0.57	833.43K
2025-05-14	0.56	0.54	↓$0.02 (-3.89%)	0.53	0.56	0.95M
2025-05-13	0.59	0.56	↓$0.04 (-6.18%)	0.55	0.60	1.20M
2025-05-12	0.60	0.59	↓$0.00 (-0.60%)	0.56	0.60	1.65M
2025-05-09	0.59	0.60	↑$0.01 (1.75%)	0.59	0.61	1.21M
2025-05-08	0.62	0.60	↓$0.02 (-3.09%)	0.59	0.62	399.54K
2025-05-07	0.61	0.62	↑$0.01 (0.93%)	0.60	0.64	2.10M
2025-05-06	0.59	0.62	↑$0.02 (4.13%)	0.58	0.62	0.99M
2025-05-05	0.57	0.58	↑$0.00 (0.40%)	0.57	0.60	1M
2025-05-02	0.59	0.58	↓$0.01 (-1.81%)	0.55	0.60	1.44M
2025-05-01	0.62	0.58	↓$0.04 (-6.40%)	0.56	0.62	1.27M
2025-04-30	0.64	0.61	↓$0.02 (-3.87%)	0.60	0.64	1.76M
2025-04-29	0.64	0.64	↑$0.00 (0.46%)	0.62	0.65	0.93M
2025-04-28	0.61	0.64	↑$0.03 (4.10%)	0.60	0.64	0.94M
2025-04-25	0.61	0.60	↓$0.01 (-0.98%)	0.59	0.62	896.74K
2025-04-24	0.63	0.62	↓$0.01 (-2.11%)	0.60	0.64	811.83K
2025-04-23	0.61	0.62	↑$0.01 (1.47%)	0.58	0.63	1.58M
2025-04-22	0.62	0.62	↓$0.00 (-0.47%)	0.50	0.65	2.44M
2025-04-21	0.63	0.61	↓$0.02 (-2.76%)	0.59	0.64	1.38M