Americas Gold and Silver Corporation (USAS)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0369 | 13.9297848245 | 0.2649 | 0.3114 | 0.2576 | 1080029 | 0.28715543 | CS |
| 4 | 0.0497 | 19.714399048 | 0.2521 | 0.3114 | 0.22 | 736599 | 0.26785641 | CS |
| 12 | 0.0585 | 24.0443896424 | 0.2433 | 0.3114 | 0.2075 | 718208 | 0.25611287 | CS |
| 26 | 0.0877 | 40.9621672116 | 0.2141 | 0.365 | 0.2042 | 995871 | 0.27216096 | CS |
| 52 | -0.0594 | -16.4451827243 | 0.3612 | 0.372 | 0.1999 | 879474 | 0.25775435 | CS |
| 156 | -0.4982 | -62.275 | 0.8 | 1.31 | 0.1999 | 652538 | 0.50604055 | CS |
| 260 | -2.7982 | -90.264516129 | 3.1 | 3.9 | 0.1999 | 810612 | 1.4593532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 0.311 | 0.0382 | 14.00 | 0.2775 | 0.3114 | 0.274 | 2164325 |
| 1727130600 | 0.2728 | 0.0028 | 1.04 | 0.2781 | 0.28 | 0.27 | 387851 |
| 1726871400 | 0.27 | -0.01 | -3.57 | 0.28 | 0.2872 | 0.27 | 1326043 |
| 1726785000 | 0.28 | 0.0146 | 5.50 | 0.28 | 0.2849999 | 0.265 | 674847 |
| 1726698600 | 0.2654 | 0.0023 | 0.87 | 0.2649 | 0.2833 | 0.2576 | 880363 |
| 1726612200 | 0.2631 | -0.0165 | -5.90 | 0.2796 | 0.28 | 0.26 | 1004767 |
| 1726525800 | 0.2796 | -0.0004 | -0.14 | 0.29 | 0.2905 | 0.2676 | 768660 |
| 1726266600 | 0.28 | 0.0075 | 2.75 | 0.27 | 0.2879 | 0.268101 | 1111193 |
| 1726180200 | 0.2725 | 0.0155 | 6.03 | 0.2619 | 0.2773 | 0.26 | 959285 |
| 1726093800 | 0.257 | 0.0143 | 5.89 | 0.2484 | 0.259 | 0.2457 | 586134 |
| 1726007400 | 0.2427 | -0.0003 | -0.12 | 0.2454 | 0.2483 | 0.24 | 219588 |
| 1725921000 | 0.243 | 0.0095 | 4.07 | 0.2333 | 0.2456 | 0.2333 | 272988 |
| 1725661800 | 0.2335 | -0.0096 | -3.95 | 0.245 | 0.24665 | 0.2301 | 709956 |
| 1725575400 | 0.2431 | 0.0045 | 1.89 | 0.2424 | 0.2483 | 0.2351 | 311511 |
| 1725489000 | 0.2386 | 0.0086 | 3.74 | 0.2311 | 0.2445 | 0.228 | 450648 |
| 1725402600 | 0.23 | -0.0177 | -7.15 | 0.2456 | 0.2483 | 0.22 | 714835 |
| 1725057000 | 0.2477 | 0.0008 | 0.32 | 0.245 | 0.2484 | 0.2406 | 618082 |
| 1724970600 | 0.2469 | -0.0031 | -1.24 | 0.245 | 0.2499 | 0.2443 | 608450 |
| 1724884200 | 0.25 | -0.0099 | -3.81 | 0.2521 | 0.26 | 0.2455 | 534634 |
| 1724797800 | 0.2599 | -0.0055 | -2.07 | 0.2601 | 0.2717 | 0.2509 | 436587 |
| 1724711400 | 0.2654 | -0.0051 | -1.89 | 0.28 | 0.28 | 0.2602 | 384833 |
| 1724452200 | 0.2705 | 0.0086 | 3.28 | 0.2672 | 0.278 | 0.2575 | 399782 |
| 1724365800 | 0.2619 | -0.0201 | -7.13 | 0.2804 | 0.2804 | 0.2564 | 743691 |
| 1724279400 | 0.2819999 | 0.0121999 | 4.52 | 0.266 | 0.2839999 | 0.2651 | 1278964 |
| 1724193000 | 0.2698 | -0.0052 | -1.89 | 0.2839999 | 0.29 | 0.2621 | 665184 |
| 1724106600 | 0.275 | 0.0418 | 17.92 | 0.25 | 0.2793 | 0.248 | 1397535 |
| 1723847400 | 0.2332 | -0.0096 | -3.95 | 0.2425 | 0.265 | 0.2332 | 1440068 |
| 1723761000 | 0.2428 | 0.0177 | 7.86 | 0.24 | 0.2431 | 0.2301 | 652540 |
| 1723674600 | 0.2251 | -0.0067 | -2.89 | 0.232 | 0.2395 | 0.2206 | 311990 |
| 1723588200 | 0.2318 | 0.0018 | 0.78 | 0.239 | 0.2399 | 0.23 | 505490 |
| 1723501800 | 0.23 | 0.0149 | 6.93 | 0.22 | 0.2331 | 0.218 | 438789 |
| 1723242600 | 0.2151 | -0.0016 | -0.74 | 0.214 | 0.22 | 0.2112 | 491908 |
| 1723156200 | 0.2167 | 0.0043 | 2.02 | 0.215 | 0.2229 | 0.21 | 544526 |
| 1723069800 | 0.2124 | -0.0062 | -2.84 | 0.221 | 0.2299 | 0.21 | 840676 |
| 1722983400 | 0.2186 | -0.0061 | -2.71 | 0.222 | 0.2299 | 0.2129 | 521441 |
| 1722897000 | 0.2247 | -0.0073 | -3.15 | 0.217 | 0.2267 | 0.2075 | 894937 |
| 1722637800 | 0.232 | -0.0058 | -2.44 | 0.2427 | 0.2465 | 0.2225 | 1829209 |
| 1722551400 | 0.2378 | -0.0092 | -3.72 | 0.246 | 0.25344 | 0.237 | 1128201 |
| 1722465000 | 0.247 | 0.0038 | 1.56 | 0.246 | 0.251 | 0.241 | 660821 |
| 1722378600 | 0.2432 | 0.0006 | 0.25 | 0.2462 | 0.2462 | 0.238 | 605262 |
| 1722292200 | 0.2426 | -0.0022 | -0.90 | 0.2448 | 0.2509 | 0.241 | 354418 |
| 1722033000 | 0.2448 | 0.0008 | 0.33 | 0.25 | 0.2543 | 0.2426 | 421266 |
| 1721946600 | 0.244 | -0.0082 | -3.25 | 0.248 | 0.2522 | 0.24 | 634224 |
| 1721860200 | 0.2522 | 0.0022 | 0.88 | 0.25 | 0.258 | 0.25 | 315401 |
| 1721773800 | 0.25 | 0.0001 | 0.04 | 0.25 | 0.25 | 0.245 | 295443 |
| 1721687400 | 0.2499 | 0.0014 | 0.56 | 0.2531 | 0.2531 | 0.24 | 522504 |
| 1721428200 | 0.2485 | -0.0057 | -2.24 | 0.249 | 0.2599 | 0.245 | 634701 |
| 1721341800 | 0.2542 | -0.0061 | -2.34 | 0.272 | 0.2789 | 0.2488 | 982767 |
| 1721255400 | 0.2602999 | -0.0257 | -8.99 | 0.29 | 0.29 | 0.26 | 791501 |
| 1721169000 | 0.2859999 | 0.0063999 | 2.29 | 0.29 | 0.29 | 0.271 | 911792 |
| 1721082600 | 0.2796 | 0.0096 | 3.56 | 0.2746 | 0.2819999 | 0.261 | 480198 |
| 1720823400 | 0.27 | -0.0028 | -1.03 | 0.265 | 0.2799 | 0.264 | 741625 |
| 1720737000 | 0.2728 | 0.0228 | 9.12 | 0.2544 | 0.2789 | 0.2536 | 1296473 |
| 1720650600 | 0.25 | 0.000501 | 0.20 | 0.252 | 0.255 | 0.2375 | 1483923 |
| 1720564200 | 0.249499 | -0.005501 | -2.16 | 0.252 | 0.255 | 0.245 | 323737 |
| 1720477800 | 0.255 | -0.0024 | -0.93 | 0.26 | 0.26 | 0.2404 | 534249 |
| 1720218600 | 0.2574 | 0.0064 | 2.55 | 0.259 | 0.2623 | 0.2521 | 616772 |
| 1720040640 | 0.251 | 0.009 | 3.72 | 0.2433 | 0.2574 | 0.242 | 379551 |
| 1719959400 | 0.242 | -0.008 | -3.20 | 0.25 | 0.25 | 0.239 | 395524 |
| 1719873000 | 0.25 | 0.0223 | 9.79 | 0.248 | 0.252 | 0.2417 | 260891 |
| 1719613800 | 0.2277 | 0 | 0.00 | 0.2277 | 0.2277 | 0.2277 | 0 |
| 1719527400 | 0.2277 | -0.0223 | -8.92 | 0.2546 | 0.2546 | 0.2202 | 1800309 |
| 1719441000 | 0.25 | -0.0049 | -1.92 | 0.2537 | 0.257 | 0.2445 | 757459 |
| 1719354600 | 0.2549 | -0.0148 | -5.49 | 0.2691 | 0.2781 | 0.25 | 802734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
