-
5 DAY PERFORMANCE
-0.32% -
1 MONTH PERFORMANCE
+25.56% -
3 MONTH PERFORMANCE
+29.71% -
6 MONTH PERFORMANCE
+40.91% -
YEAR-TO-DATE PERFORMANCE
+22.05% -
1 YEAR PERFORMANCE
-12.92%
Americas Gold and Silver Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.32 | $0.31 (-3.66%) | $0.32 | $0.30 | 675,455 | $77.88 M |
| 09/26/2024 | $0.32 | $0.32 (-0.63%) | $0.32 | $0.31 | 710,500 | $80.33 M |
| 09/25/2024 | $0.31 | $0.31 (0.65%) | $0.32 | $0.30 | 871,941 | $78.82 M |
| 09/24/2024 | $0.28 | $0.31 (12.07%) | $0.31 | $0.27 | 2.17 M | $78.56 M |
| 09/23/2024 | $0.28 | $0.27 (-1.91%) | $0.28 | $0.27 | 387,870 | $68.91 M |
| 09/20/2024 | $0.28 | $0.27 (-3.57%) | $0.29 | $0.27 | 1.33 M | $68.21 M |
| 09/19/2024 | $0.28 | $0.28 (0%) | $0.29 | $0.27 | 676,600 | $70.73 M |
| 09/18/2024 | $0.26 | $0.27 (0.19%) | $0.28 | $0.26 | 880,400 | $67.05 M |
| 09/17/2024 | $0.28 | $0.26 (-5.9%) | $0.28 | $0.26 | 1.01 M | $66.46 M |
| 09/16/2024 | $0.29 | $0.28 (-3.59%) | $0.29 | $0.27 | 768,700 | $70.63 M |
| 09/13/2024 | $0.27 | $0.28 (3.7%) | $0.29 | $0.27 | 1.11 M | $70.73 M |
| 09/12/2024 | $0.26 | $0.27 (4.05%) | $0.28 | $0.26 | 960,539 | $68.84 M |
| 09/11/2024 | $0.25 | $0.26 (3.46%) | $0.26 | $0.25 | 586,178 | $64.92 M |
| 09/10/2024 | $0.25 | $0.24 (-1.1%) | $0.25 | $0.24 | 219,816 | $61.31 M |
| 09/09/2024 | $0.23 | $0.24 (4.16%) | $0.25 | $0.23 | 273,000 | $61.39 M |
| 09/06/2024 | $0.25 | $0.23 (-4.69%) | $0.25 | $0.23 | 709,998 | $58.99 M |
| 09/05/2024 | $0.24 | $0.24 (0.29%) | $0.25 | $0.24 | 312,431 | $61.41 M |
| 09/04/2024 | $0.23 | $0.24 (3.25%) | $0.24 | $0.23 | 451,300 | $60.28 M |
| 09/03/2024 | $0.25 | $0.23 (-6.35%) | $0.25 | $0.22 | 716,300 | $58.10 M |
| 08/30/2024 | $0.25 | $0.25 (1.1%) | $0.25 | $0.24 | 618,159 | $62.57 M |
| 08/29/2024 | $0.25 | $0.25 (0.78%) | $0.25 | $0.24 | 608,500 | $62.37 M |
| 08/28/2024 | $0.25 | $0.25 (-0.83%) | $0.26 | $0.25 | 535,200 | $63.16 M |
| 08/27/2024 | $0.26 | $0.26 (-0.08%) | $0.27 | $0.25 | 436,800 | $65.66 M |
| 08/26/2024 | $0.28 | $0.27 (-5.21%) | $0.28 | $0.26 | 384,900 | $67.05 M |
| 08/23/2024 | $0.27 | $0.27 (1.24%) | $0.28 | $0.26 | 401,400 | $68.33 M |
| 08/22/2024 | $0.28 | $0.26 (-6.6%) | $0.28 | $0.26 | 744,400 | $66.16 M |
| 08/21/2024 | $0.27 | $0.28 (6.02%) | $0.28 | $0.27 | 1.28 M | $71.24 M |
| 08/20/2024 | $0.28 | $0.27 (-5%) | $0.29 | $0.26 | 665,800 | $68.16 M |
| 08/19/2024 | $0.25 | $0.28 (10%) | $0.28 | $0.25 | 1.40 M | $69.47 M |
| 08/16/2024 | $0.24 | $0.23 (-3.84%) | $0.27 | $0.23 | 1.44 M | $58.91 M |
| 08/15/2024 | $0.24 | $0.24 (1.17%) | $0.24 | $0.23 | 652,900 | $61.34 M |
| 08/14/2024 | $0.23 | $0.23 (-2.97%) | $0.24 | $0.22 | 312,219 | $56.86 M |
| 08/13/2024 | $0.24 | $0.23 (-3.01%) | $0.24 | $0.23 | 505,525 | $58.56 M |
| 08/12/2024 | $0.22 | $0.23 (4.55%) | $0.23 | $0.22 | 438,800 | $58.10 M |
| 08/09/2024 | $0.21 | $0.22 (0.51%) | $0.22 | $0.21 | 492,108 | $47.73 M |
| 08/08/2024 | $0.22 | $0.22 (0.79%) | $0.22 | $0.21 | 545,735 | $48.09 M |
| 08/07/2024 | $0.22 | $0.21 (-3.89%) | $0.23 | $0.21 | 841,821 | $47.13 M |
| 08/06/2024 | $0.22 | $0.22 (-1.53%) | $0.23 | $0.21 | 521,813 | $48.51 M |
| 08/05/2024 | $0.22 | $0.22 (3.55%) | $0.23 | $0.21 | 895,029 | $49.86 M |
| 08/02/2024 | $0.24 | $0.23 (-4.41%) | $0.25 | $0.22 | 1.83 M | $51.48 M |
| 08/01/2024 | $0.25 | $0.24 (-3.33%) | $0.25 | $0.24 | 1.13 M | $52.77 M |
| 07/31/2024 | $0.25 | $0.25 (0.41%) | $0.25 | $0.24 | 661,133 | $54.81 M |
| 07/30/2024 | $0.25 | $0.24 (-1.22%) | $0.25 | $0.24 | 605,817 | $53.97 M |
| 07/29/2024 | $0.24 | $0.24 (-0.9%) | $0.25 | $0.24 | 354,569 | $53.84 M |
| 07/26/2024 | $0.25 | $0.24 (-2.08%) | $0.25 | $0.24 | 422,200 | $54.32 M |
| 07/25/2024 | $0.25 | $0.24 (-1.61%) | $0.25 | $0.24 | 635,200 | $54.15 M |
| 07/24/2024 | $0.25 | $0.25 (0.88%) | $0.26 | $0.25 | 322,101 | $55.97 M |
| 07/23/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 295,565 | $55.48 M |
| 07/22/2024 | $0.25 | $0.25 (-1.26%) | $0.25 | $0.24 | 526,514 | $55.46 M |
| 07/19/2024 | $0.25 | $0.25 (-0.2%) | $0.26 | $0.25 | 634,953 | $55.15 M |
| 07/18/2024 | $0.27 | $0.25 (-6.54%) | $0.28 | $0.25 | 984,787 | $56.41 M |
| 07/17/2024 | $0.29 | $0.26 (-10.24%) | $0.29 | $0.26 | 793,053 | $57.76 M |
| 07/16/2024 | $0.29 | $0.29 (-1.38%) | $0.29 | $0.27 | 911,810 | $63.47 M |
| 07/15/2024 | $0.27 | $0.28 (1.82%) | $0.28 | $0.26 | 494,069 | $62.05 M |
| 07/12/2024 | $0.27 | $0.27 (1.89%) | $0.28 | $0.26 | 741,825 | $59.92 M |
| 07/11/2024 | $0.25 | $0.27 (7.23%) | $0.28 | $0.25 | 1.30 M | $60.54 M |
| 07/10/2024 | $0.25 | $0.25 (-0.79%) | $0.26 | $0.24 | 1.48 M | $55.48 M |
| 07/09/2024 | $0.25 | $0.26 (1.19%) | $0.26 | $0.25 | 323,827 | $56.59 M |
| 07/08/2024 | $0.26 | $0.26 (-1.92%) | $0.26 | $0.24 | 534,769 | $56.59 M |
| 07/05/2024 | $0.26 | $0.26 (-0.62%) | $0.26 | $0.25 | 617,328 | $57.12 M |
| 07/03/2024 | $0.24 | $0.25 (3.16%) | $0.26 | $0.24 | 379,551 | $55.70 M |
| 07/02/2024 | $0.25 | $0.24 (-3.2%) | $0.25 | $0.24 | 395,525 | $53.70 M |
| 07/01/2024 | $0.25 | $0.25 (0.81%) | $0.25 | $0.24 | 261,734 | $55.48 M |