Americas Gold and Silver Corporation USA.TO
3.55 CAD -0.43 (-10.80%)
As ofNov 13, 2026, 4:00 PM EST
3.53 Day range 3.90
3.55 52-week range 13.72
- YTD
- -49.57%
- 1 year
- -37.61%
USA.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.87 | 3.90 | 3.53 | 3.55 | -0.43 | -10.80% | 2,935,475 |
| Nov 12, 2026 | 4.04 | 4.07 | 3.90 | 3.98 | -0.23 | -5.46% | 1,209,600 |
| Nov 11, 2026 | 4.35 | 4.38 | 4.20 | 4.21 | -0.05 | -1.17% | 953,700 |
| Nov 10, 2026 | 4.45 | 4.49 | 4.16 | 4.26 | -0.40 | -8.58% | 1,151,500 |
| Nov 9, 2026 | 4.54 | 4.70 | 4.51 | 4.66 | +0.32 | +7.37% | 1,753,500 |
| Nov 6, 2026 | 4.14 | 4.38 | 4.05 | 4.34 | +0.22 | +5.34% | 1,454,500 |
| Nov 5, 2026 | 4.36 | 4.50 | 3.96 | 4.12 | -0.18 | -4.19% | 2,299,600 |
| Nov 4, 2026 | 4.09 | 4.33 | 3.98 | 4.30 | +0.51 | +13.46% | 2,063,800 |
| Nov 3, 2026 | 4.02 | 4.03 | 3.75 | 3.79 | -0.21 | -5.25% | 1,753,600 |
| Nov 2, 2026 | 4.16 | 4.31 | 3.98 | 4.00 | 0.00 | 0.00% | 1,885,500 |
| Oct 30, 2026 | 4.12 | 4.12 | 3.86 | 4.00 | -0.31 | -7.19% | 3,419,700 |
| Oct 29, 2026 | 4.32 | 4.42 | 4.18 | 4.31 | -0.16 | -3.58% | 982,000 |
| Oct 28, 2026 | 4.45 | 4.49 | 4.33 | 4.47 | 0.00 | 0.00% | 2,572,600 |
| Oct 27, 2026 | 4.30 | 4.51 | 4.25 | 4.47 | +0.23 | +5.42% | 2,312,200 |
| Oct 26, 2026 | 4.35 | 4.35 | 4.18 | 4.24 | -0.07 | -1.62% | 1,172,300 |
| Oct 23, 2026 | 4.43 | 4.43 | 4.23 | 4.31 | -0.17 | -3.79% | 1,234,900 |
| Oct 22, 2026 | 4.80 | 4.80 | 4.42 | 4.48 | -0.57 | -11.29% | 1,553,900 |
| Oct 21, 2026 | 5.14 | 5.15 | 4.93 | 5.05 | -0.01 | -0.20% | 1,519,500 |
| Oct 20, 2026 | 5.23 | 5.39 | 5.05 | 5.06 | -0.27 | -5.07% | 1,156,000 |
| Oct 19, 2026 | 5.30 | 5.41 | 5.25 | 5.33 | -0.01 | -0.19% | 931,500 |
| Oct 16, 2026 | 5.42 | 5.65 | 5.32 | 5.34 | -0.11 | -2.02% | 800,600 |
| Oct 15, 2026 | 5.36 | 5.47 | 5.23 | 5.45 | +0.14 | +2.64% | 1,046,800 |
| Oct 14, 2026 | 5.60 | 5.68 | 5.17 | 5.31 | -0.43 | -7.49% | 1,364,300 |
| Oct 13, 2026 | 6.03 | 6.03 | 5.64 | 5.74 | -0.48 | -7.72% | 1,239,400 |
| Oct 9, 2026 | 6.24 | 6.36 | 6.18 | 6.22 | +0.20 | +3.32% | 783,000 |
| Oct 8, 2026 | 5.90 | 6.06 | 5.88 | 6.02 | +0.08 | +1.35% | 954,900 |
| Oct 7, 2026 | 6.15 | 6.15 | 5.93 | 5.94 | -0.42 | -6.60% | 1,684,900 |
| Oct 6, 2026 | 6.36 | 6.42 | 6.17 | 6.36 | +0.05 | +0.79% | 681,500 |
| Oct 5, 2026 | 6.31 | 6.35 | 6.09 | 6.31 | +0.01 | +0.16% | 1,104,600 |
| Oct 2, 2026 | 6.34 | 6.44 | 6.20 | 6.30 | +0.05 | +0.80% | 1,059,100 |
| Oct 1, 2026 | 6.22 | 6.37 | 6.19 | 6.25 | +0.01 | +0.16% | 1,077,700 |
| Sep 30, 2026 | 6.43 | 6.53 | 6.24 | 6.24 | -0.15 | -2.35% | 949,600 |
| Sep 29, 2026 | 6.50 | 6.50 | 6.22 | 6.39 | +0.01 | +0.16% | 1,160,900 |
| Sep 28, 2026 | 6.45 | 6.51 | 6.31 | 6.38 | -0.43 | -6.31% | 1,038,100 |
| Sep 25, 2026 | 6.72 | 6.90 | 6.60 | 6.81 | +0.20 | +3.03% | 1,075,800 |
| Sep 24, 2026 | 6.73 | 6.77 | 6.52 | 6.61 | -0.24 | -3.50% | 1,029,400 |
| Sep 23, 2026 | 7.18 | 7.18 | 6.74 | 6.85 | -0.57 | -7.68% | 1,289,400 |
| Sep 22, 2026 | 7.15 | 7.48 | 7.06 | 7.42 | +0.34 | +4.80% | 1,014,600 |
| Sep 21, 2026 | 7.30 | 7.30 | 6.95 | 7.08 | -0.15 | -2.07% | 847,300 |
| Sep 18, 2026 | 7.18 | 7.42 | 7.00 | 7.23 | +0.14 | +1.97% | 5,921,700 |
| Sep 17, 2026 | 6.69 | 7.12 | 6.68 | 7.09 | +0.68 | +10.61% | 1,393,900 |
| Sep 16, 2026 | 6.68 | 6.68 | 6.30 | 6.41 | -0.11 | -1.69% | 1,877,900 |
| Sep 15, 2026 | 6.69 | 6.75 | 6.43 | 6.52 | -0.16 | -2.40% | 905,300 |
| Sep 14, 2026 | 6.78 | 6.80 | 6.51 | 6.68 | -0.30 | -4.30% | 1,279,300 |
| Sep 11, 2026 | 7.21 | 7.31 | 6.95 | 6.98 | -0.07 | -0.99% | 891,300 |
| Sep 10, 2026 | 7.06 | 7.28 | 6.97 | 7.05 | -0.33 | -4.47% | 1,223,100 |
| Sep 9, 2026 | 7.26 | 7.57 | 7.26 | 7.38 | +0.23 | +3.22% | 798,000 |
| Sep 8, 2026 | 7.42 | 7.56 | 7.12 | 7.15 | -0.28 | -3.77% | 755,700 |
| Sep 4, 2026 | 7.46 | 7.62 | 7.42 | 7.43 | -0.19 | -2.49% | 622,400 |
| Sep 3, 2026 | 7.76 | 7.85 | 7.47 | 7.62 | +0.14 | +1.87% | 1,176,800 |
| Sep 2, 2026 | 7.25 | 7.62 | 7.25 | 7.48 | +0.48 | +6.86% | 1,270,700 |
| Sep 1, 2026 | 7.07 | 7.37 | 6.99 | 7.00 | -0.47 | -6.29% | 1,197,900 |
| Aug 31, 2026 | 7.48 | 7.53 | 7.30 | 7.47 | -0.07 | -0.93% | 847,700 |
| Aug 28, 2026 | 8.04 | 8.07 | 7.43 | 7.54 | -0.38 | -4.80% | 1,402,600 |
| Aug 27, 2026 | 7.70 | 8.14 | 7.66 | 7.92 | +0.22 | +2.86% | 1,212,500 |
| Aug 26, 2026 | 7.63 | 7.88 | 7.57 | 7.70 | -0.05 | -0.65% | 1,074,700 |
| Aug 25, 2026 | 7.29 | 7.89 | 7.26 | 7.75 | +0.30 | +4.03% | 1,664,100 |
| Aug 24, 2026 | 7.56 | 7.61 | 7.24 | 7.45 | +0.09 | +1.22% | 1,019,200 |
| Aug 21, 2026 | 7.46 | 7.56 | 7.21 | 7.36 | +0.11 | +1.52% | 1,521,100 |
| Aug 20, 2026 | 7.25 | 7.44 | 7.14 | 7.25 | -0.18 | -2.42% | 1,353,800 |
| Aug 19, 2026 | 7.21 | 7.58 | 7.13 | 7.43 | +0.55 | +7.99% | 1,300,800 |
| Aug 18, 2026 | 6.99 | 7.14 | 6.81 | 6.88 | -0.29 | -4.04% | 1,028,700 |
| Aug 17, 2026 | 7.27 | 7.44 | 7.07 | 7.17 | -0.10 | -1.38% | 1,157,800 |
| Aug 14, 2026 | 7.02 | 7.39 | 7.02 | 7.27 | +0.21 | +2.97% | 1,276,400 |
64 days, newest first. Daily bars as drawn on the USA.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.