Get the Stockscreener App
0.3657
0.79%
-0.0029
Pre-market:
.37
0.0043
+1.18%
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 November 26, 2024, is $0.3657.
- 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 82.94% to $0.3657 now.
- The 52-week high stock price for USAS is $0.544, representing a 48.76% increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for USAS is $0.1999, indicating a -45.34% decrease from the current share price, occurred on February 28, 2024.
- The closing price of Americas Gold and Silver Corporation (USAS) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2024 | $0.37 | $0.3603 | $0.0097 | 388,807.0 | -0.79% |
| Nov 25, 2024 | $0.3798 | $0.36 | $0.0198 | 703,981.0 | -2.77% |
| Nov 22, 2024 | $0.3947 | $0.3641 | $0.0306 | 696,883.0 | -0.18% |
| Nov 21, 2024 | $0.384 | $0.3606 | $0.0234 | 669,076.0 | +1.96% |
| Nov 20, 2024 | $0.40 | $0.37 | $0.03 | 715,754.0 | -5.67% |
| Nov 19, 2024 | $0.4002 | $0.32 | $0.0802 | 1,284,202.0 | -2.35% |
| Nov 18, 2024 | $0.415 | $0.3997 | $0.0153 | 1,058,922.0 | +1.99% |
| Nov 15, 2024 | $0.3965 | $0.347 | $0.0495 | 2,861,245.0 | +14.27% |
| Nov 14, 2024 | $0.404 | $0.347 | $0.057 | 2,893,314.0 | -10.01% |
| Nov 13, 2024 | $0.4081 | $0.3841 | $0.024 | 791,058.0 | -3.38% |
| Nov 12, 2024 | $0.41 | $0.37 | $0.04 | 1,184,528.0 | +3.93% |
| Nov 11, 2024 | $0.4024 | $0.35 | $0.0524 | 2,219,544.0 | -8.57% |
| Nov 08, 2024 | $0.443 | $0.40 | $0.043 | 1,222,477.0 | -5.21% |
| Nov 07, 2024 | $0.451 | $0.4367 | $0.0143 | 878,780.0 | +3.05% |
| Nov 06, 2024 | $0.43 | $0.378 | $0.052 | 1,724,025.0 | +2.38% |
| Nov 05, 2024 | $0.438 | $0.40 | $0.038 | 1,119,344.0 | +0.00% |
| Nov 04, 2024 | $0.4799 | $0.4053 | $0.0746 | 1,522,228.0 | -10.45% |
| Nov 01, 2024 | $0.479 | $0.45 | $0.029 | 851,671.0 | +0.80% |
| Oct 31, 2024 | $0.495 | $0.4604 | $0.0346 | 1,183,611.0 | -6.57% |
| Oct 30, 2024 | $0.51 | $0.4801 | $0.0299 | 825,553.0 | -0.40% |
| Oct 29, 2024 | $0.50 | $0.46 | $0.04 | 1,712,336.0 | +10.62% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.4799 | $0.32 | $0.1599 | 23,174,646.0 | -21.41% |
| 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% |
Americas Gold and Silver Corporation Stock (USAS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.7599 | $0.4745 | $0.2854 | 10,351,508.0 | +20.91% |
| Nov, 2022 | $0.56 | $0.4401 | $0.1199 | 5,667,598.0 | -2.08% |
| Oct, 2022 | $0.52 | $0.4262 | $0.0938 | 6,774,394.0 | +17.04% |
| Sep, 2022 | $0.5572 | $0.37 | $0.1872 | 9,693,705.0 | -10.85% |
| Aug, 2022 | $0.6297 | $0.444 | $0.1857 | 8,097,835.0 | -20.00% |
| Jul, 2022 | $0.6799 | $0.451 | $0.2289 | 9,971,902.0 | -16.47% |
| Jun, 2022 | $0.80 | $0.6611 | $0.1389 | 8,274,946.0 | -7.09% |
| May, 2022 | $0.91 | $0.65 | $0.26 | 9,334,750.0 | -18.58% |
| Apr, 2022 | $1.14 | $0.84 | $0.30 | 11,888,967.0 | -15.74% |
| Mar, 2022 | $1.31 | $0.9901 | $0.3199 | 20,455,316.0 | +2.86% |
| Feb, 2022 | $1.10 | $0.73 | $0.37 | 21,832,948.0 | +40.00% |
| Jan, 2022 | $0.8899 | $0.702 | $0.1879 | 12,087,928.0 | -6.98% |
3.47%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):