USAS - Americas Gold & Silver Corp
5.98
-0.520 -8.696%
Share volume: 5,671,872
Last Updated: 04-21-2026
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.45%
PREVIOUS CLOSE
CHG
CHG%
$6.50
-0.52
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $6.43 | $6.43 | $6.52 | $6.52 | $5.96 | $5.96 | $5.98 | $5.98 | 5,671,872 | $5,671,872.00 |
| 04-20-2026 | $6.46 | $6.46 | $6.53 | $6.53 | $6.09 | $6.09 | $6.50 | $6.50 | 6,443,765 | $6,443,765.00 |
| 04-17-2026 | $6.75 | $6.75 | $6.98 | $6.98 | $6.52 | $6.52 | $6.55 | $6.55 | 6,626,883 | $6,626,883.00 |
| 04-16-2026 | $6.19 | $6.19 | $6.78 | $6.78 | $6.17 | $6.17 | $6.44 | $6.44 | 8,095,383 | $8,095,383.00 |
| 04-15-2026 | $6.01 | $6.01 | $6.33 | $6.33 | $5.84 | $5.84 | $6.10 | $6.10 | 4,633,529 | $4,633,529.00 |
| 04-14-2026 | $5.94 | $5.94 | $6.18 | $6.18 | $5.89 | $5.89 | $6.03 | $6.03 | 4,692,751 | $4,692,751.00 |
| 04-13-2026 | $5.50 | $5.50 | $5.72 | $5.72 | $5.42 | $5.42 | $5.70 | $5.70 | 3,486,205 | $3,486,205.00 |
| 04-10-2026 | $5.75 | $5.75 | $5.87 | $5.87 | $5.55 | $5.55 | $5.61 | $5.61 | 3,179,924 | $3,179,924.00 |
| 04-09-2026 | $5.61 | $5.61 | $5.88 | $5.88 | $5.45 | $5.45 | $5.71 | $5.71 | 4,873,002 | $4,873,002.00 |
| 04-08-2026 | $5.95 | $5.95 | $5.98 | $5.98 | $5.50 | $5.50 | $5.61 | $5.61 | 4,531,524 | $4,531,524.00 |