Americas Gold and Silver Corporation USAS
2.50 USD -0.29 (-10.39%)
Regular-session close
2.50 0.00 0.00%
After hours · Nov 13, 7:59 PM ET
2.48 Day range 2.74
2.50 52-week range 10.03
- YTD
- -51.08%
- 1 year
- -38.57%
USAS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.70 | 2.74 | 2.48 | 2.48 | -0.31 | -11.11% | 5,663,346 |
| Nov 12, 2026 | 2.84 | 2.86 | 2.72 | 2.79 | -0.17 | -5.74% | 4,111,100 |
| Nov 11, 2026 | 3.05 | 3.08 | 2.94 | 2.96 | -0.06 | -1.99% | 2,114,400 |
| Nov 10, 2026 | 3.11 | 3.17 | 2.94 | 3.02 | -0.27 | -8.21% | 3,436,800 |
| Nov 9, 2026 | 3.23 | 3.33 | 3.19 | 3.29 | +0.20 | +6.47% | 4,488,500 |
| Nov 6, 2026 | 2.95 | 3.10 | 2.87 | 3.09 | +0.14 | +4.75% | 4,162,700 |
| Nov 5, 2026 | 3.15 | 3.22 | 2.82 | 2.95 | -0.13 | -4.22% | 6,747,200 |
| Nov 4, 2026 | 2.97 | 3.10 | 2.85 | 3.08 | +0.37 | +13.65% | 5,344,300 |
| Nov 3, 2026 | 2.90 | 2.90 | 2.67 | 2.71 | -0.17 | -5.90% | 4,261,800 |
| Nov 2, 2026 | 2.99 | 3.09 | 2.85 | 2.88 | +0.01 | +0.35% | 3,895,100 |
| Oct 30, 2026 | 2.94 | 2.95 | 2.76 | 2.87 | -0.20 | -6.51% | 4,653,200 |
| Oct 29, 2026 | 3.07 | 3.16 | 2.98 | 3.07 | -0.13 | -4.06% | 3,218,800 |
| Oct 28, 2026 | 3.16 | 3.21 | 3.08 | 3.20 | +0.01 | +0.31% | 4,556,400 |
| Oct 27, 2026 | 3.05 | 3.21 | 3.03 | 3.19 | +0.18 | +5.98% | 5,602,400 |
| Oct 26, 2026 | 3.07 | 3.10 | 2.98 | 3.01 | -0.06 | -1.95% | 4,405,500 |
| Oct 23, 2026 | 3.17 | 3.18 | 3.02 | 3.07 | -0.12 | -3.76% | 2,820,000 |
| Oct 22, 2026 | 3.40 | 3.43 | 3.16 | 3.19 | -0.41 | -11.39% | 5,635,500 |
| Oct 21, 2026 | 3.65 | 3.66 | 3.51 | 3.60 | -0.01 | -0.28% | 4,414,800 |
| Oct 20, 2026 | 3.70 | 3.84 | 3.60 | 3.61 | -0.16 | -4.24% | 3,812,500 |
| Oct 19, 2026 | 3.76 | 3.84 | 3.71 | 3.77 | -0.01 | -0.26% | 2,917,000 |
| Oct 16, 2026 | 3.83 | 4.00 | 3.76 | 3.78 | -0.08 | -2.07% | 3,247,100 |
| Oct 15, 2026 | 3.81 | 3.86 | 3.68 | 3.86 | +0.16 | +4.32% | 3,587,900 |
| Oct 14, 2026 | 3.88 | 3.97 | 3.63 | 3.70 | -0.32 | -7.96% | 3,960,500 |
| Oct 13, 2026 | 4.21 | 4.22 | 3.97 | 4.02 | -0.18 | -4.29% | 3,174,200 |
| Oct 12, 2026 | 4.31 | 4.32 | 4.18 | 4.20 | -0.16 | -3.67% | 1,436,700 |
| Oct 9, 2026 | 4.38 | 4.47 | 4.33 | 4.36 | +0.12 | +2.83% | 2,668,500 |
| Oct 8, 2026 | 4.15 | 4.27 | 4.11 | 4.24 | +0.07 | +1.68% | 3,431,700 |
| Oct 7, 2026 | 4.26 | 4.29 | 4.15 | 4.17 | -0.30 | -6.71% | 3,660,600 |
| Oct 6, 2026 | 4.44 | 4.51 | 4.33 | 4.47 | +0.04 | +0.90% | 2,554,100 |
| Oct 5, 2026 | 4.46 | 4.46 | 4.27 | 4.43 | +0.01 | +0.23% | 2,207,300 |
| Oct 2, 2026 | 4.50 | 4.53 | 4.35 | 4.42 | +0.02 | +0.45% | 2,752,500 |
| Oct 1, 2026 | 4.37 | 4.48 | 4.34 | 4.40 | +0.04 | +0.92% | 2,817,100 |
| Sep 30, 2026 | 4.54 | 4.60 | 4.36 | 4.36 | -0.14 | -3.11% | 3,326,600 |
| Sep 29, 2026 | 4.54 | 4.57 | 4.37 | 4.50 | 0.00 | 0.00% | 2,946,800 |
| Sep 28, 2026 | 4.50 | 4.60 | 4.44 | 4.50 | -0.33 | -6.83% | 4,089,900 |
| Sep 25, 2026 | 4.77 | 4.88 | 4.66 | 4.83 | +0.15 | +3.21% | 6,479,800 |
| Sep 24, 2026 | 4.76 | 4.79 | 4.61 | 4.68 | -0.17 | -3.51% | 2,898,200 |
| Sep 23, 2026 | 5.10 | 5.10 | 4.78 | 4.85 | -0.41 | -7.79% | 4,237,300 |
| Sep 22, 2026 | 5.04 | 5.32 | 5.02 | 5.26 | +0.24 | +4.78% | 2,965,900 |
| Sep 21, 2026 | 5.16 | 5.21 | 4.95 | 5.02 | -0.16 | -3.09% | 3,085,700 |
| Sep 18, 2026 | 5.16 | 5.28 | 5.00 | 5.18 | +0.12 | +2.37% | 4,852,100 |
| Sep 17, 2026 | 4.78 | 5.09 | 4.76 | 5.06 | +0.48 | +10.48% | 4,613,400 |
| Sep 16, 2026 | 4.78 | 4.79 | 4.50 | 4.58 | -0.11 | -2.35% | 5,034,800 |
| Sep 15, 2026 | 4.80 | 4.85 | 4.62 | 4.69 | -0.12 | -2.49% | 2,557,600 |
| Sep 14, 2026 | 4.89 | 4.90 | 4.67 | 4.81 | -0.24 | -4.75% | 4,141,900 |
| Sep 11, 2026 | 5.21 | 5.27 | 5.01 | 5.05 | -0.04 | -0.79% | 3,051,400 |
| Sep 10, 2026 | 5.08 | 5.27 | 5.04 | 5.09 | -0.24 | -4.50% | 3,219,700 |
| Sep 9, 2026 | 5.30 | 5.49 | 5.27 | 5.33 | +0.13 | +2.50% | 3,916,200 |
| Sep 8, 2026 | 5.35 | 5.48 | 5.16 | 5.20 | -0.16 | -2.99% | 3,978,700 |
| Sep 4, 2026 | 5.39 | 5.51 | 5.36 | 5.36 | -0.18 | -3.25% | 2,979,900 |
| Sep 3, 2026 | 5.65 | 5.68 | 5.41 | 5.54 | +0.11 | +2.03% | 4,635,400 |
| Sep 2, 2026 | 5.19 | 5.49 | 5.19 | 5.43 | +0.38 | +7.52% | 3,712,900 |
| Sep 1, 2026 | 5.10 | 5.31 | 5.03 | 5.05 | -0.32 | -5.96% | 4,293,400 |
| Aug 31, 2026 | 5.36 | 5.43 | 5.26 | 5.37 | -0.07 | -1.29% | 3,896,200 |
| Aug 28, 2026 | 5.82 | 5.84 | 5.35 | 5.44 | -0.30 | -5.23% | 6,346,700 |
| Aug 27, 2026 | 5.56 | 5.88 | 5.52 | 5.74 | +0.17 | +3.05% | 5,168,400 |
| Aug 26, 2026 | 5.50 | 5.67 | 5.45 | 5.57 | -0.05 | -0.89% | 4,137,400 |
| Aug 25, 2026 | 5.28 | 5.71 | 5.25 | 5.62 | +0.23 | +4.27% | 6,135,800 |
| Aug 24, 2026 | 5.47 | 5.51 | 5.23 | 5.39 | 0.00 | 0.00% | 4,141,500 |
| Aug 21, 2026 | 5.45 | 5.50 | 5.23 | 5.39 | +0.14 | +2.67% | 7,215,700 |
| Aug 20, 2026 | 5.29 | 5.40 | 5.17 | 5.25 | -0.14 | -2.60% | 6,142,900 |
| Aug 19, 2026 | 5.25 | 5.50 | 5.14 | 5.39 | +0.44 | +8.89% | 6,384,400 |
| Aug 18, 2026 | 5.05 | 5.15 | 4.90 | 4.95 | -0.21 | -4.07% | 4,908,600 |
| Aug 17, 2026 | 5.27 | 5.38 | 5.11 | 5.16 | -0.08 | -1.53% | 4,703,900 |
| Aug 14, 2026 | 5.07 | 5.33 | 5.05 | 5.24 | +0.19 | +3.76% | 5,012,800 |
65 days, newest first. Daily bars as drawn on the USAS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.