5 DAY PERFORMANCE
-9.17%
1 MONTH PERFORMANCE
-4.81%
3 MONTH PERFORMANCE
+77.58%
6 MONTH PERFORMANCE
+78.54%
YEAR-TO-DATE PERFORMANCE
+163.37%
1 YEAR PERFORMANCE
+327.09%
Americas Gold and Silver Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $1.10 | $1.00 (-9.47%) | $1.10 | $0.98 | 2.58 M | $619.98 M |
| 08/12/2025 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.00 | 1.97 M | $638.58 M |
| 08/11/2025 | $1.03 | $1.07 (3.88%) | $1.10 | $1.01 | 1.97 M | $663.38 M |
| 08/08/2025 | $1.09 | $1.09 (0%) | $1.12 | $1.06 | 1.87 M | $675.78 M |
| 08/07/2025 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.08 | 2.61 M | $669.58 M |
| 08/06/2025 | $1.02 | $1.08 (5.88%) | $1.08 | $1.01 | 1.70 M | $669.58 M |
| 08/05/2025 | $1.00 | $1.02 (2%) | $1.04 | $0.94 | 1.76 M | $632.38 M |
| 08/04/2025 | $0.95 | $1.00 (4.92%) | $1.01 | $0.95 | 1.89 M | $617.93 M |
| 08/01/2025 | $0.91 | $0.92 (1.85%) | $0.95 | $0.89 | 1.22 M | $572.05 M |
| 07/31/2025 | $0.89 | $0.89 (0.03%) | $0.92 | $0.89 | 1.46 M | $551.97 M |
| 07/30/2025 | $0.95 | $0.90 (-5.48%) | $0.95 | $0.88 | 1.64 M | $556.43 M |
| 07/29/2025 | $0.95 | $0.95 (-0.16%) | $0.95 | $0.91 | 827.02 K | $588.92 M |
| 07/28/2025 | $0.99 | $0.95 (-3.66%) | $0.99 | $0.93 | 1.70 M | $591.40 M |
| 07/25/2025 | $0.98 | $0.99 (0.92%) | $0.99 | $0.95 | 1.93 M | $613.16 M |
| 07/24/2025 | $0.99 | $0.99 (-0.16%) | $1.00 | $0.97 | 718.91 K | $612.97 M |
| 07/23/2025 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.97 | 1.27 M | $619.98 M |
| 07/22/2025 | $1.00 | $1.03 (3%) | $1.04 | $0.98 | 3.59 M | $638.58 M |
| 07/21/2025 | $0.95 | $0.99 (3.84%) | $1.03 | $0.94 | 3.41 M | $611.61 M |
| 07/18/2025 | $0.95 | $0.94 (-1.05%) | $0.97 | $0.91 | 1.31 M | $582.78 M |
| 07/17/2025 | $0.92 | $0.95 (3.25%) | $0.95 | $0.90 | 1.55 M | $588.92 M |
| 07/16/2025 | $0.95 | $0.92 (-3.67%) | $0.96 | $0.91 | 1.10 M | $567.34 M |
| 07/15/2025 | $1.01 | $0.95 (-5.94%) | $1.01 | $0.91 | 2.34 M | $588.98 M |
| 07/14/2025 | $1.06 | $1.00 (-5.91%) | $1.07 | $0.96 | 3.65 M | $618.37 M |
| 07/11/2025 | $1.02 | $1.04 (1.96%) | $1.05 | $1.00 | 3.89 M | $644.78 M |
| 07/10/2025 | $0.92 | $0.99 (7.62%) | $1.00 | $0.91 | 2.92 M | $613.16 M |
| 07/09/2025 | $0.93 | $0.92 (-1.45%) | $0.96 | $0.90 | 1.57 M | $567.40 M |
| 07/08/2025 | $0.93 | $0.93 (0.33%) | $0.94 | $0.89 | 2.34 M | $577.45 M |
| 07/07/2025 | $0.86 | $0.93 (7.94%) | $0.94 | $0.85 | 2.48 M | $575.53 M |
| 07/03/2025 | $0.86 | $0.88 (3.26%) | $0.89 | $0.85 | 1.36 M | $548.06 M |
| 07/02/2025 | $0.86 | $0.85 (-0.6%) | $0.86 | $0.80 | 1.61 M | $526.92 M |
| 07/01/2025 | $0.90 | $0.85 (-5.56%) | $0.90 | $0.84 | 2.43 M | $526.98 M |
| 06/30/2025 | $0.80 | $0.81 (0.84%) | $0.82 | $0.77 | 1.50 M | $500.76 M |
| 06/27/2025 | $0.82 | $0.78 (-5.34%) | $0.83 | $0.77 | 2.21 M | $482.34 M |
| 06/26/2025 | $0.79 | $0.84 (5.71%) | $0.85 | $0.77 | 2.26 M | $517.74 M |
| 06/25/2025 | $0.78 | $0.77 (-1.29%) | $0.78 | $0.74 | 1.60 M | $477.32 M |
| 06/24/2025 | $0.80 | $0.77 (-3.42%) | $0.80 | $0.72 | 1.66 M | $476.02 M |
| 06/23/2025 | $0.82 | $0.79 (-3.44%) | $0.83 | $0.76 | 1.73 M | $487.92 M |
| 06/20/2025 | $0.83 | $0.82 (-1.21%) | $0.83 | $0.77 | 3.03 M | $509.50 M |
| 06/18/2025 | $0.85 | $0.84 (-1.02%) | $0.86 | $0.82 | 940.60 K | $519.54 M |
| 06/17/2025 | $0.84 | $0.83 (-1.51%) | $0.85 | $0.81 | 1.51 M | $512.91 M |
| 06/16/2025 | $0.81 | $0.81 (-0.04%) | $0.82 | $0.79 | 985.94 K | $502.00 M |
| 06/13/2025 | $0.82 | $0.80 (-3.04%) | $0.82 | $0.78 | 1.64 M | $492.94 M |
| 06/12/2025 | $0.80 | $0.79 (-1.24%) | $0.83 | $0.78 | 1.69 M | $492.32 M |
| 06/11/2025 | $0.81 | $0.80 (-1.46%) | $0.82 | $0.78 | 676.11 K | $493.07 M |
| 06/10/2025 | $0.84 | $0.80 (-4.82%) | $0.84 | $0.77 | 1.52 M | $493.75 M |
| 06/09/2025 | $0.85 | $0.83 (-1.2%) | $0.87 | $0.81 | 1.50 M | $517.62 M |
| 06/06/2025 | $0.88 | $0.84 (-3.9%) | $0.88 | $0.80 | 2.30 M | $523.14 M |
| 06/05/2025 | $0.85 | $0.84 (-1.06%) | $0.86 | $0.81 | 3.42 M | $522.02 M |
| 06/04/2025 | $0.78 | $0.81 (3.57%) | $0.82 | $0.73 | 3.18 M | $500.51 M |
| 06/03/2025 | $0.65 | $0.76 (17.62%) | $0.77 | $0.65 | 4.85 M | $473.97 M |
| 06/02/2025 | $0.62 | $0.64 (3.87%) | $0.67 | $0.61 | 3.16 M | $399.27 M |
| 05/30/2025 | $0.59 | $0.62 (4.04%) | $0.62 | $0.59 | 906.47 K | $383.15 M |
| 05/29/2025 | $0.63 | $0.61 (-3.24%) | $0.63 | $0.59 | 1.37 M | $377.32 M |
| 05/28/2025 | $0.65 | $0.61 (-5.29%) | $0.65 | $0.59 | 2.47 M | $381.10 M |
| 05/27/2025 | $0.64 | $0.62 (-2.41%) | $0.67 | $0.61 | 2.96 M | $387.18 M |
| 05/23/2025 | $0.60 | $0.64 (7.2%) | $0.64 | $0.59 | 1.70 M | $396.97 M |
| 05/22/2025 | $0.58 | $0.60 (2.77%) | $0.60 | $0.58 | 845.90 K | $370.19 M |
| 05/21/2025 | $0.58 | $0.59 (2.46%) | $0.61 | $0.58 | 1.09 M | $366.97 M |
| 05/20/2025 | $0.61 | $0.58 (-5.41%) | $0.61 | $0.56 | 1.29 M | $357.73 M |
| 05/19/2025 | $0.61 | $0.59 (-3.28%) | $0.61 | $0.57 | 882.70 K | $365.79 M |
| 05/16/2025 | $0.57 | $0.60 (5.42%) | $0.60 | $0.55 | 6.72 M | $372.54 M |
| 05/15/2025 | $0.54 | $0.57 (5.98%) | $0.57 | $0.54 | 1.28 M | $354.41 M |
| 05/14/2025 | $0.56 | $0.54 (-3.89%) | $0.56 | $0.53 | 948.04 K | $332.49 M |
| 05/13/2025 | $0.59 | $0.56 (-6.18%) | $0.60 | $0.55 | 1.21 M | $345.64 M |
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.
