loading

Americas Gold and Silver Corporation Stock (USAS) Price History

The historical daily chart and data for Americas Gold and Silver Corporation stock (USAS), show that the latest closing stock price as of May 30, 2025, is $0.618.
  • Americas Gold and Silver Corporation all-time high stock price is $5.04, occurred on September 08, 2017.
  • The lowest Americas Gold and Silver Corporation stock price recorded was $0.1999 on February 28, 2024. Since then, Americas Gold and Silver Corporation's stock price has risen over 209.15% to $0.618 now.
  • The 52-week high stock price for USAS is $0.6668, representing a 7.90% increase from the current share price, occurred on May 27, 2025.
  • The 52-week low stock price for USAS is $0.2075, indicating a -66.42% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Americas Gold and Silver Corporation (USAS) stock in the beginning of 2024 was $0.8151. The stock closed the year at $0.5683, a loss of over -30.28% for the year.
The table below shows more information about USAS historical price data:
Date High Low High - Low Volume % Change
May 30, 2025 $0.618 $0.594 $0.024 905,530.0 +1.54%
May 29, 2025 $0.629 $0.5945 $0.0345 1,371,231.0 -0.99%
May 28, 2025 $0.649 $0.5906 $0.0584 2,423,057.0 -1.57%
May 27, 2025 $0.6668 $0.61 $0.0568 2,926,573.0 -2.47%
May 23, 2025 $0.6433 $0.5918 $0.0515 1,696,180.0 +7.23%
May 22, 2025 $0.60 $0.5801 $0.0199 845,038.0 +0.88%
May 21, 2025 $0.6068 $0.5777 $0.0291 1,081,658.0 +2.58%
May 20, 2025 $0.61 $0.56 $0.05 1,287,494.0 -2.20%
May 19, 2025 $0.614 $0.572 $0.042 882,082.0 -1.81%
May 16, 2025 $0.6009 $0.546 $0.0549 6,720,571.0 +5.12%
May 15, 2025 $0.5747 $0.5385 $0.0362 1,257,405.0 +6.59%
May 14, 2025 $0.5581 $0.5314 $0.0267 946,987.0 -3.80%
May 13, 2025 $0.5999 $0.5516 $0.0483 1,202,140.0 -6.05%
May 12, 2025 $0.597 $0.56 $0.037 1,654,470.0 -1.66%
May 09, 2025 $0.6137 $0.593 $0.0207 1,202,483.0 +0.63%
May 08, 2025 $0.6233 $0.591 $0.0323 399,540.0 -2.61%
May 07, 2025 $0.6361 $0.5973 $0.0388 2,102,837.0 -0.40%
May 06, 2025 $0.62 $0.583 $0.037 983,101.0 +7.10%
May 05, 2025 $0.5963 $0.5749 $0.0214 998,339.0 -0.36%
May 02, 2025 $0.599 $0.552 $0.047 1,443,025.0 -0.17%
May 01, 2025 $0.62 $0.5592 $0.0608 1,273,326.0 -5.15%

Americas Gold and Silver Corporation Stock (USAS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Americas Gold and Silver Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USAS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Americas Gold and Silver Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Americas Gold and Silver Corporation Stock (USAS) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $0.6668 $0.5314 $0.1354 34,508,597.0 +1.01%
Apr, 2025 $0.6534 $0.3965 $0.2569 30,891,543.0 +16.05%
Mar, 2025 $0.5948 $0.452 $0.1428 19,783,669.0 +13.62%
Feb, 2025 $0.598 $0.4548 $0.1432 23,595,783.0 -8.66%
Jan, 2025 $0.5407 $0.3807 $0.16 14,546,212.0 +35.14%

Americas Gold and Silver Corporation Stock (USAS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.438 $0.3495 $0.0885 12,653,974.0 -10.54%
Nov, 2024 $0.4799 $0.32 $0.1599 24,752,850.0 -10.87%
Oct, 2024 $0.544 $0.296 $0.248 47,647,587.0 +52.06%
Sep, 2024 $0.32 $0.22 $0.10 15,136,475.0 +23.54%
Aug, 2024 $0.29 $0.2075 $0.0825 16,609,028.0 +0.28%
Jul, 2024 $0.29 $0.2375 $0.0525 13,596,085.0 +3.35%
Jun, 2024 $0.348 $0.2202 $0.1278 13,179,236.0 -30.42%
May, 2024 $0.365 $0.246 $0.119 30,380,478.0 +35.88%
Apr, 2024 $0.312 $0.2113 $0.1007 36,050,781.0 +14.91%
Mar, 2024 $0.2762 $0.20 $0.0762 40,912,281.0 +4.81%
Feb, 2024 $0.2407 $0.1999 $0.0408 10,761,068.0 -4.59%
Jan, 2024 $0.254 $0.204 $0.05 9,278,597.0 -13.39%

Americas Gold and Silver Corporation Stock (USAS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.30 $0.23 $0.07 14,080,085.0 +5.39%
Nov, 2023 $0.2699 $0.21 $0.0599 13,030,132.0 +0.29%
Oct, 2023 $0.369 $0.2403 $0.1287 10,422,917.0 -32.50%
Sep, 2023 $0.42 $0.341 $0.079 5,900,148.0 -15.32%
Aug, 2023 $0.4366 $0.3548 $0.0818 6,444,201.0 +3.04%
Jul, 2023 $0.439 $0.34 $0.099 9,024,736.0 +15.58%
Jun, 2023 $0.4595 $0.34 $0.1195 9,452,062.0 -14.40%
May, 2023 $0.5567 $0.41 $0.1467 5,496,011.0 -17.26%
Apr, 2023 $0.60 $0.47 $0.13 10,609,782.0 +3.83%
Mar, 2023 $0.5168 $0.40 $0.1168 11,502,350.0 -4.00%
Feb, 2023 $0.65 $0.47 $0.18 9,878,258.0 -20.62%
Jan, 2023 $0.71 $0.5781 $0.1319 8,756,215.0 +10.84%
$77.43
price down icon 0.96%
other_industrial_metals_mining TMC
$4.47
price up icon 2.76%
other_industrial_metals_mining MP
$21.79
price up icon 10.22%
other_industrial_metals_mining NVA
$12.50
price up icon 4.08%
other_industrial_metals_mining IPX
$24.19
price up icon 4.22%
$3.40
price down icon 0.73%
Cap:     |  Volume (24h):