USA

Americas Gold and Silver Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Americas Gold and Silver Corporation USA Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -1.81% 2.72 16:00:00
Open Price Low Price High Price Close Price Prev Close
2.82 2.69 2.82 2.72 2.77
more quote information »

USA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.902.922.692.80168,266-0.18-6.21%
1 Month3.183.372.542.89322,400-0.46-14.47%
3 Months3.404.032.543.28459,115-0.68-20.0%
6 Months3.604.402.543.50445,117-0.88-24.44%
1 Year2.705.122.543.62589,0410.020.74%
3 Years4.855.371.393.53329,883-2.13-43.92%
5 Years0.286.110.2252.21372,7902.44871.43%

USA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 2.72 -0.05 -1.81% 2.82 2.82 2.69 281,339
Apr 13 2021 2.77 0.07 2.59% 2.79 2.82 2.76 143,599
Apr 12 2021 2.70 -0.12 -4.26% 2.82 2.82 2.70 180,038
Apr 09 2021 2.82 -0.08 -2.76% 2.88 2.92 2.81 228,764
Apr 08 2021 2.90 0.08 2.84% 2.84 2.91 2.84 155,786
Apr 07 2021 2.82 -0.07 -2.42% 2.90 2.90 2.81 133,141
Apr 06 2021 2.89 0.04 1.4% 2.90 2.96 2.87 253,125
Apr 05 2021 2.85 0.00 0.0% 2.89 2.89 2.83 143,765
Apr 01 2021 2.85 0.12 4.4% 2.83 2.90 2.81 224,294
Mar 31 2021 2.73 0.00 0.0% 2.73 2.73 2.73 0
Mar 30 2021 2.73 0.07 2.63% 2.61 2.74 2.58 372,785
Mar 29 2021 2.66 0.03 1.14% 2.66 2.69 2.54 308,182
Mar 26 2021 2.63 -0.07 -2.59% 2.70 2.70 2.56 649,083
Mar 25 2021 2.70 -0.10 -3.57% 2.79 2.79 2.68 479,001
Mar 24 2021 2.80 -0.10 -3.45% 2.95 3.00 2.78 380,808
Mar 23 2021 2.90 -0.17 -5.54% 3.05 3.05 2.90 547,901
Mar 22 2021 3.07 -0.13 -4.06% 3.22 3.30 3.07 566,685
Mar 19 2021 3.20 0.00 0.0% 3.20 3.20 3.20 0
Mar 18 2021 3.20 -0.13 -3.9% 3.22 3.28 3.18 285,322
Mar 17 2021 3.33 0.13 4.06% 3.18 3.37 3.16 375,461
Mar 16 2021 3.20 -0.14 -4.19% 3.30 3.32 3.17 324,254
Mar 15 2021 3.34 0.09 2.77% 3.25 3.39 3.25 282,207
Mar 12 2021 3.25 0.05 1.56% 3.15 3.29 3.12 246,720
See More Historical Prices »


Your Recent History
TSX
USA
Americas G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.