Get the Stockscreener App
4.95
7.14%
0.33
After Hours:
5.02
0.07
+1.41%
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 December 09, 2025, is $4.95.
- Americas Gold and Silver Corporation all-time high stock price is $5.12, occurred on October 16, 2025.
- 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 2,376% to $4.95 now.
- The 52-week high stock price for USAS is $5.12, representing a 3.43% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for USAS is $0.3495, indicating a -92.94% decrease from the current share price, occurred on December 19, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 09, 2025 | $5.02 | $4.61 | $0.41 | 3,779,152.0 | +7.14% |
| Dec 08, 2025 | $4.75 | $4.45 | $0.30 | 1,646,021.0 | +0.87% |
| Dec 05, 2025 | $4.81 | $4.53 | $0.2819 | 2,500,252.0 | +2.46% |
| Dec 04, 2025 | $4.52 | $4.25 | $0.27 | 2,550,539.0 | -0.45% |
| Dec 03, 2025 | $4.64 | $4.42 | $0.225 | 2,475,706.0 | -0.22% |
| Dec 02, 2025 | $4.64 | $4.32 | $0.32 | 2,572,261.0 | -4.66% |
| Dec 01, 2025 | $4.73 | $4.51 | $0.2171 | 5,121,527.0 | +6.31% |
| Nov 28, 2025 | $4.51 | $4.34 | $0.17 | 4,106,944.0 | +4.23% |
| Nov 26, 2025 | $4.29 | $4.04 | $0.245 | 2,535,749.0 | +6.23% |
| Nov 25, 2025 | $4.07 | $3.85 | $0.2122 | 2,004,407.0 | +1.52% |
| Nov 24, 2025 | $3.97 | $3.61 | $0.36 | 2,972,234.0 | +8.82% |
| Nov 21, 2025 | $3.73 | $3.52 | $0.205 | 7,805,162.0 | +0.00% |
| Nov 20, 2025 | $4.04 | $3.60 | $0.43 | 3,678,476.0 | -6.20% |
| Nov 19, 2025 | $4.02 | $3.79 | $0.225 | 2,667,414.0 | +1.84% |
| Nov 18, 2025 | $3.87 | $3.66 | $0.21 | 2,685,314.0 | +2.43% |
| Nov 17, 2025 | $3.89 | $3.64 | $0.25 | 3,203,069.0 | -4.38% |
| Nov 14, 2025 | $3.94 | $3.70 | $0.24 | 2,215,103.0 | -4.67% |
| Nov 13, 2025 | $4.48 | $3.97 | $0.509 | 4,823,762.0 | -8.33% |
| Nov 12, 2025 | $4.49 | $4.21 | $0.2786 | 3,043,101.0 | +4.72% |
| Nov 11, 2025 | $4.44 | $4.09 | $0.35 | 2,248,489.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.02 | $4.25 | $0.77 | 24,424,610.0 | +11.49% |
| Nov, 2025 | $4.51 | $3.52 | $0.99 | 61,662,347.0 | +11.84% |
| Oct, 2025 | $5.12 | $3.70 | $1.42 | 78,542,844.0 | +6.72% |
| Sep, 2025 | $3.76 | $2.60 | $1.16 | 42,934,469.0 | +36.26% |
| Aug, 2025 | $2.75 | $0.8722 | $1.88 | 42,947,596.0 | +206.64% |
| Jul, 2025 | $1.07 | $0.8001 | $0.2699 | 43,853,864.0 | +10.23% |
| Jun, 2025 | $0.8799 | $0.612 | $0.2679 | 41,128,286.0 | +30.70% |
| May, 2025 | $0.6668 | $0.5314 | $0.1354 | 33,603,067.0 | +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% |
4.01%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):