USAS - Americas Gold & Silver Corp
8.21
-0.310 -3.776%
Share volume: 5,839,060
Last Updated: 03-06-2026
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.57%
PREVIOUS CLOSE
CHG
CHG%
$8.52
-0.31
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $8.31 | $8.31 | $8.60 | $8.60 | $7.98 | $7.98 | $8.21 | $8.21 | 5,839,060 | $5,839,060.00 |
| 03-05-2026 | $9.23 | $9.23 | $9.29 | $9.29 | $8.23 | $8.23 | $8.52 | $8.52 | 7,360,581 | $7,360,581.00 |
| 03-04-2026 | $9.27 | $9.27 | $9.54 | $9.54 | $9.06 | $9.06 | $9.49 | $9.49 | 5,043,319 | $5,043,319.00 |
| 03-03-2026 | $9.21 | $9.21 | $9.28 | $9.28 | $8.59 | $8.59 | $9.05 | $9.05 | 6,446,964 | $6,446,964.00 |
| 03-02-2026 | $9.88 | $9.88 | $10.06 | $10.06 | $9.13 | $9.13 | $10.03 | $10.03 | 9,217,762 | $9,217,762.00 |
| 02-27-2026 | $9.46 | $9.46 | $9.82 | $9.82 | $9.34 | $9.34 | $9.79 | $9.79 | 6,133,405 | $6,133,405.00 |
| 02-26-2026 | $8.78 | $8.78 | $9.48 | $9.48 | $8.58 | $8.58 | $9.46 | $9.46 | 5,787,126 | $5,787,126.00 |
| 02-25-2026 | $9.02 | $9.02 | $9.19 | $9.19 | $8.79 | $8.79 | $8.92 | $8.92 | 6,734,815 | $6,734,815.00 |
| 02-24-2026 | $7.82 | $7.82 | $8.88 | $8.88 | $7.77 | $7.77 | $8.72 | $8.72 | 6,682,134 | $6,682,134.00 |
| 02-23-2026 | $8.08 | $8.08 | $8.43 | $8.43 | $7.88 | $7.88 | $8.08 | $8.08 | 9,894,381 | $9,894,381.00 |