5 DAY PERFORMANCE
+6.57%
1 MONTH PERFORMANCE
+22.76%
3 MONTH PERFORMANCE
+9.09%
6 MONTH PERFORMANCE
+67.83%
YEAR-TO-DATE PERFORMANCE
+27.69%
1 YEAR PERFORMANCE
+122.84%
Americas Gold and Silver Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/16/2025 | $0.44 | $0.47 (6.34%) | $0.48 | $0.44 | 779,663 | $123.25 M |
| 01/15/2025 | $0.46 | $0.46 (0.86%) | $0.46 | $0.44 | 299,322 | $120.81 M |
| 01/14/2025 | $0.45 | $0.45 (-1.81%) | $0.46 | $0.44 | 323,500 | $117.08 M |
| 01/13/2025 | $0.46 | $0.44 (-3.93%) | $0.46 | $0.43 | 584,445 | $115.56 M |
| 01/10/2025 | $0.44 | $0.45 (2.36%) | $0.46 | $0.43 | 958,600 | $118.29 M |
| 01/08/2025 | $0.42 | $0.42 (1.53%) | $0.44 | $0.41 | 657,368 | $111.44 M |
| 01/07/2025 | $0.40 | $0.42 (3.44%) | $0.43 | $0.38 | 655,542 | $109.78 M |
| 01/06/2025 | $0.39 | $0.40 (2.98%) | $0.41 | $0.39 | 468,700 | $106.34 M |
| 01/03/2025 | $0.40 | $0.40 (-1.71%) | $0.40 | $0.39 | 339,400 | $103.90 M |
| 01/02/2025 | $0.38 | $0.39 (2.31%) | $0.41 | $0.38 | 305,616 | $102.43 M |
| 12/31/2024 | $0.37 | $0.38 (2.4%) | $0.39 | $0.37 | 215,921 | $98.72 M |
| 12/30/2024 | $0.37 | $0.37 (0.11%) | $0.38 | $0.35 | 658,900 | $97.44 M |
| 12/27/2024 | $0.37 | $0.37 (1.37%) | $0.38 | $0.37 | 583,511 | $97.17 M |
| 12/26/2024 | $0.39 | $0.38 (-3.33%) | $0.39 | $0.38 | 303,235 | $99.01 M |
| 12/24/2024 | $0.39 | $0.38 (-2.19%) | $0.39 | $0.38 | 126,100 | $100.72 M |
| 12/23/2024 | $0.42 | $0.39 (-6.72%) | $0.42 | $0.39 | 612,156 | $101.86 M |
| 12/20/2024 | $0.36 | $0.44 (23.38%) | $0.44 | $0.36 | 972,200 | $115.03 M |
| 12/19/2024 | $0.36 | $0.37 (2.42%) | $0.38 | $0.35 | 686,461 | $96.83 M |
| 12/18/2024 | $0.39 | $0.36 (-7.58%) | $0.39 | $0.36 | 1.24 M | $94.42 M |
| 12/17/2024 | $0.39 | $0.38 (-2.04%) | $0.39 | $0.37 | 679,900 | $100.34 M |
| 12/16/2024 | $0.40 | $0.39 (-1.76%) | $0.40 | $0.39 | 461,100 | $102.69 M |
| 12/13/2024 | $0.40 | $0.40 (1.06%) | $0.40 | $0.38 | 647,880 | $105.05 M |
| 12/12/2024 | $0.42 | $0.39 (-6.93%) | $0.42 | $0.39 | 765,067 | $102.66 M |
| 12/11/2024 | $0.41 | $0.42 (2.59%) | $0.42 | $0.41 | 377,000 | $109.36 M |
| 12/10/2024 | $0.41 | $0.41 (-1.91%) | $0.42 | $0.40 | 784,200 | $106.37 M |
| 12/09/2024 | $0.40 | $0.41 (1.45%) | $0.44 | $0.40 | 979,000 | $106.58 M |
| 12/06/2024 | $0.41 | $0.39 (-4.88%) | $0.42 | $0.39 | 349,997 | $102.43 M |
| 12/05/2024 | $0.41 | $0.40 (-0.49%) | $0.42 | $0.40 | 351,621 | $105.84 M |
| 12/04/2024 | $0.41 | $0.41 (-0.37%) | $0.42 | $0.40 | 690,716 | $106.37 M |
| 12/03/2024 | $0.40 | $0.42 (3.75%) | $0.44 | $0.40 | 766,171 | $108.99 M |
| 12/02/2024 | $0.41 | $0.40 (-1.4%) | $0.43 | $0.39 | 700,538 | $105.05 M |
| 11/29/2024 | $0.37 | $0.41 (12.08%) | $0.43 | $0.37 | 1.22 M | $108.91 M |
| 11/27/2024 | $0.37 | $0.37 (-0.03%) | $0.38 | $0.36 | 862,600 | $97.15 M |
| 11/26/2024 | $0.37 | $0.37 (-1.16%) | $0.37 | $0.36 | 388,912 | $96.05 M |
| 11/25/2024 | $0.37 | $0.37 (-1.31%) | $0.38 | $0.36 | 704,800 | $96.81 M |
| 11/22/2024 | $0.36 | $0.38 (4.12%) | $0.39 | $0.36 | 698,600 | $99.56 M |
| 11/21/2024 | $0.38 | $0.38 (0.05%) | $0.38 | $0.36 | 670,200 | $99.75 M |
| 11/20/2024 | $0.40 | $0.37 (-6.17%) | $0.40 | $0.37 | 716,700 | $97.83 M |
| 11/19/2024 | $0.39 | $0.39 (0.97%) | $0.40 | $0.32 | 1.30 M | $103.71 M |
| 11/18/2024 | $0.41 | $0.40 (-1.51%) | $0.42 | $0.40 | 1.06 M | $106.21 M |
| 11/15/2024 | $0.37 | $0.40 (7.48%) | $0.40 | $0.35 | 2.88 M | $104.13 M |
| 11/14/2024 | $0.39 | $0.35 (-10.71%) | $0.40 | $0.35 | 2.90 M | $91.13 M |
| 11/13/2024 | $0.40 | $0.39 (-3.6%) | $0.41 | $0.38 | 791,331 | $101.27 M |
| 11/12/2024 | $0.37 | $0.40 (7.72%) | $0.41 | $0.37 | 1.19 M | $100.82 M |
| 11/11/2024 | $0.39 | $0.38 (-1.54%) | $0.40 | $0.35 | 2.23 M | $97.01 M |
| 11/08/2024 | $0.44 | $0.42 (-3.67%) | $0.44 | $0.40 | 1.22 M | $106.10 M |
| 11/07/2024 | $0.44 | $0.44 (0.7%) | $0.45 | $0.44 | 882,113 | $111.94 M |
| 11/06/2024 | $0.40 | $0.43 (7.5%) | $0.43 | $0.38 | 1.75 M | $108.63 M |
| 11/05/2024 | $0.40 | $0.42 (4.17%) | $0.44 | $0.40 | 1.15 M | $106.10 M |
| 11/04/2024 | $0.47 | $0.42 (-11.21%) | $0.48 | $0.41 | 1.52 M | $106.10 M |
| 11/01/2024 | $0.47 | $0.47 (-0.21%) | $0.48 | $0.45 | 855,734 | $118.48 M |
| 10/31/2024 | $0.49 | $0.47 (-5.71%) | $0.50 | $0.46 | 1.19 M | $117.54 M |
| 10/30/2024 | $0.50 | $0.50 (-1.11%) | $0.51 | $0.48 | 828,301 | $125.81 M |
| 10/29/2024 | $0.48 | $0.50 (4.17%) | $0.50 | $0.46 | 1.74 M | $126.31 M |
| 10/28/2024 | $0.46 | $0.45 (-1.74%) | $0.47 | $0.42 | 3.11 M | $114.18 M |
| 10/25/2024 | $0.49 | $0.46 (-5.17%) | $0.50 | $0.46 | 1.63 M | $117.27 M |
| 10/24/2024 | $0.48 | $0.51 (7.07%) | $0.51 | $0.48 | 1.71 M | $128.61 M |
| 10/23/2024 | $0.53 | $0.52 (-1.94%) | $0.53 | $0.48 | 3.12 M | $131.36 M |
| 10/22/2024 | $0.52 | $0.53 (1.82%) | $0.54 | $0.52 | 3.32 M | $134.07 M |
| 10/21/2024 | $0.51 | $0.51 (-0.12%) | $0.53 | $0.47 | 4.86 M | $128.84 M |
| 10/18/2024 | $0.44 | $0.48 (9.34%) | $0.50 | $0.43 | 4.27 M | $121.26 M |
| 10/17/2024 | $0.45 | $0.42 (-7.28%) | $0.45 | $0.41 | 1.70 M | $106.10 M |
| 10/16/2024 | $0.44 | $0.44 (0%) | $0.46 | $0.42 | 2.80 M | $111.15 M |