5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
+15.43%
3 MONTH PERFORMANCE
+93.28%
6 MONTH PERFORMANCE
+320.22%
YEAR-TO-DATE PERFORMANCE
+46.38%
1 YEAR PERFORMANCE
+580.00%
Americas Gold and Silver Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $7.44 | $7.50 (0.87%) | $7.74 | $7.41 | 4.88 M | $4.94 B |
| 02/17/2026 | $7.09 | $7.26 (2.4%) | $7.45 | $6.80 | 8.57 M | $4.78 B |
| 02/13/2026 | $7.34 | $7.53 (2.59%) | $7.69 | $7.30 | 5.67 M | $4.96 B |
| 02/12/2026 | $7.97 | $7.18 (-9.91%) | $8.09 | $7.15 | 7.75 M | $4.73 B |
| 02/11/2026 | $8.57 | $8.09 (-5.6%) | $8.64 | $7.88 | 7.29 M | $5.32 B |
| 02/10/2026 | $8.50 | $8.30 (-2.35%) | $8.66 | $8.01 | 6.91 M | $5.46 B |
| 02/09/2026 | $7.35 | $8.00 (8.84%) | $8.04 | $7.23 | 5.38 M | $5.27 B |
| 02/06/2026 | $6.55 | $7.13 (8.85%) | $7.16 | $6.55 | 4.55 M | $4.69 B |
| 02/05/2026 | $6.86 | $6.57 (-4.23%) | $7.18 | $6.54 | 6.30 M | $4.32 B |
| 02/04/2026 | $7.88 | $7.38 (-6.35%) | $7.93 | $7.00 | 6.63 M | $4.86 B |
| 02/03/2026 | $7.72 | $7.60 (-1.55%) | $7.75 | $7.11 | 7.47 M | $5.00 B |
| 02/02/2026 | $7.40 | $7.01 (-5.27%) | $7.63 | $6.88 | 8.22 M | $4.61 B |
| 01/30/2026 | $7.36 | $7.42 (0.82%) | $8.27 | $7.21 | 10.84 M | $4.88 B |
| 01/29/2026 | $9.30 | $8.65 (-6.99%) | $9.49 | $8.37 | 12.93 M | $5.69 B |
| 01/28/2026 | $9.49 | $9.23 (-2.74%) | $9.51 | $8.86 | 8.05 M | $6.07 B |
| 01/27/2026 | $8.95 | $9.40 (5.03%) | $9.52 | $8.82 | 10.42 M | $6.19 B |
| 01/26/2026 | $10.37 | $9.01 (-13.11%) | $10.50 | $8.96 | 15.33 M | $5.93 B |
| 01/23/2026 | $8.83 | $9.29 (5.21%) | $9.41 | $8.50 | 12.74 M | $6.11 B |
| 01/22/2026 | $7.26 | $8.48 (16.8%) | $8.59 | $7.15 | 10.57 M | $5.58 B |
| 01/21/2026 | $7.14 | $7.13 (-0.14%) | $7.34 | $6.88 | 9.56 M | $4.69 B |
| 01/20/2026 | $6.88 | $6.93 (0.73%) | $6.94 | $6.58 | 5.82 M | $4.56 B |
| 01/16/2026 | $6.12 | $6.48 (5.88%) | $6.48 | $5.91 | 6.62 M | $4.26 B |
| 01/15/2026 | $6.00 | $6.18 (3%) | $6.27 | $5.86 | 6.06 M | $4.07 B |
| 01/14/2026 | $6.07 | $6.11 (0.66%) | $6.15 | $5.81 | 6.02 M | $4.02 B |
| 01/13/2026 | $6.30 | $5.92 (-6.03%) | $6.34 | $5.89 | 4.70 M | $3.90 B |
| 01/12/2026 | $6.08 | $6.09 (0.16%) | $6.21 | $5.98 | 6.49 M | $4.01 B |
| 01/09/2026 | $5.52 | $5.80 (5.07%) | $5.83 | $5.44 | 7.50 M | $3.82 B |
| 01/08/2026 | $5.50 | $5.37 (-2.36%) | $5.52 | $5.22 | 5.99 M | $3.53 B |
| 01/07/2026 | $5.08 | $5.63 (10.83%) | $5.70 | $4.85 | 17.15 M | $3.71 B |
| 01/06/2026 | $5.24 | $5.31 (1.34%) | $5.32 | $5.13 | 4.66 M | $3.49 B |
| 01/05/2026 | $5.39 | $5.15 (-4.45%) | $5.39 | $5.15 | 5.05 M | $3.39 B |
| 01/02/2026 | $5.27 | $5.11 (-3.04%) | $5.38 | $4.89 | 5.32 M | $3.36 B |
| 12/31/2025 | $5.22 | $5.11 (-2.11%) | $5.29 | $5.09 | 4.76 M | $3.36 B |
| 12/30/2025 | $5.60 | $5.34 (-4.64%) | $5.67 | $5.32 | 5.77 M | $3.51 B |
| 12/29/2025 | $5.88 | $5.41 (-7.99%) | $5.90 | $5.36 | 6.70 M | $3.56 B |
| 12/26/2025 | $5.95 | $6.18 (3.87%) | $6.24 | $5.79 | 4.90 M | $4.07 B |
| 12/24/2025 | $5.79 | $5.80 (0.17%) | $5.86 | $5.66 | 2.28 M | $3.82 B |
| 12/23/2025 | $5.96 | $5.87 (-1.51%) | $5.96 | $5.64 | 5.50 M | $3.86 B |
| 12/22/2025 | $5.87 | $5.83 (-0.68%) | $5.98 | $5.71 | 5.33 M | $3.84 B |
| 12/19/2025 | $5.36 | $5.53 (3.17%) | $5.58 | $5.31 | 6.22 M | $3.64 B |
| 12/18/2025 | $5.40 | $5.32 (-1.48%) | $5.53 | $5.27 | 3.04 M | $3.50 B |
| 12/17/2025 | $5.69 | $5.40 (-5.1%) | $5.70 | $5.36 | 3.33 M | $3.55 B |
| 12/16/2025 | $5.82 | $5.57 (-4.3%) | $5.92 | $5.51 | 2.70 M | $3.67 B |
| 12/15/2025 | $5.88 | $5.80 (-1.36%) | $5.95 | $5.68 | 4.43 M | $3.82 B |
| 12/12/2025 | $5.88 | $5.77 (-1.87%) | $5.90 | $5.49 | 5.08 M | $3.80 B |
| 12/11/2025 | $5.19 | $5.77 (11.18%) | $5.78 | $5.16 | 6.60 M | $3.80 B |
| 12/10/2025 | $4.95 | $5.18 (4.65%) | $5.26 | $4.81 | 4.21 M | $3.41 B |
| 12/09/2025 | $4.63 | $4.95 (6.91%) | $5.02 | $4.61 | 3.89 M | $3.26 B |
| 12/08/2025 | $4.58 | $4.62 (0.87%) | $4.75 | $4.45 | 1.65 M | $3.04 B |
| 12/05/2025 | $4.56 | $4.58 (0.44%) | $4.81 | $4.53 | 2.52 M | $3.01 B |
| 12/04/2025 | $4.41 | $4.47 (1.36%) | $4.52 | $4.25 | 2.57 M | $2.94 B |
| 12/03/2025 | $4.52 | $4.49 (-0.66%) | $4.64 | $4.42 | 2.48 M | $2.96 B |
| 12/02/2025 | $4.60 | $4.50 (-2.17%) | $4.64 | $4.32 | 2.58 M | $2.96 B |
| 12/01/2025 | $4.60 | $4.72 (2.61%) | $4.73 | $4.51 | 5.14 M | $3.11 B |
| 11/28/2025 | $4.35 | $4.44 (2.07%) | $4.51 | $4.34 | 4.11 M | $2.92 B |
| 11/26/2025 | $4.06 | $4.26 (4.93%) | $4.29 | $4.04 | 2.55 M | $2.80 B |
| 11/25/2025 | $3.98 | $4.01 (0.75%) | $4.07 | $3.85 | 2.01 M | $2.64 B |
| 11/24/2025 | $3.61 | $3.95 (9.42%) | $3.97 | $3.61 | 2.98 M | $2.60 B |
| 11/21/2025 | $3.60 | $3.63 (0.83%) | $3.73 | $3.52 | 7.81 M | $2.39 B |
| 11/20/2025 | $3.90 | $3.63 (-6.92%) | $4.04 | $3.61 | 3.71 M | $2.39 B |
| 11/19/2025 | $3.89 | $3.87 (-0.51%) | $4.02 | $3.80 | 2.67 M | $2.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
