Americas Gold and Silver Corporation (USAS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0261 | -9.50473415878 | 0.2746 | 0.29 | 0.245 | 760192 | 0.2653557 | CS |
| 4 | -0.03 | -10.7719928187 | 0.2785 | 0.29 | 0.2202 | 753956 | 0.25576665 | CS |
| 12 | -0.0302 | -10.836024399 | 0.2787 | 0.365 | 0.2202 | 966058 | 0.29105054 | CS |
| 26 | 0.0395 | 18.8995215311 | 0.209 | 0.365 | 0.1999 | 1168141 | 0.25753544 | CS |
| 52 | -0.1665 | -40.1204819277 | 0.415 | 0.4366 | 0.1999 | 811290 | 0.26652816 | CS |
| 156 | -1.1915 | -82.7430555556 | 1.44 | 1.44 | 0.1999 | 677487 | 0.58015478 | CS |
| 260 | -2.7515 | -91.7166666667 | 3 | 3.9204 | 0.1999 | 808002 | 1.54298761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 0.2485 | -0.0057 | -2.24 | 0.249 | 0.2526 | 0.245 | 593493 |
| 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 | 782248 |
| 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 | 0.2541 | 1225381 |
| 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 | 0.011 | 4.60 | 0.248 | 0.252 | 0.2417 | 260891 |
| 1719613800 | 0.239 | 0.0113 | 4.96 | 0.2358 | 0.2529 | 0.2285 | 656479 |
| 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 |
| 1719268200 | 0.2697 | -0.0043 | -1.57 | 0.2785 | 0.279 | 0.2655 | 376996 |
| 1719009000 | 0.274 | -0.0154 | -5.32 | 0.29 | 0.2909 | 0.2696 | 754378 |
| 1718922600 | 0.2894 | 0.0181 | 6.67 | 0.2712 | 0.29 | 0.27 | 473581 |
| 1718749800 | 0.2713 | 0.0024001 | 0.89 | 0.2716 | 0.2716 | 0.264 | 365688 |
| 1718663400 | 0.2688999 | -0.0034 | -1.25 | 0.2713 | 0.278 | 0.265 | 395305 |
| 1718404200 | 0.2723 | -0.0035 | -1.27 | 0.2739 | 0.2839 | 0.268 | 306514 |
| 1718317800 | 0.2758 | -0.0112 | -3.90 | 0.2859999 | 0.2924 | 0.265 | 626756 |
| 1718231400 | 0.287 | 0.0061 | 2.17 | 0.29 | 0.3029 | 0.2809 | 517831 |
| 1718145000 | 0.2809 | -0.0045 | -1.58 | 0.2856 | 0.29 | 0.2743 | 406886 |
| 1718058600 | 0.2854 | -0.0133 | -4.45 | 0.305 | 0.305 | 0.2782 | 776088 |
| 1717799400 | 0.2987 | -0.0214 | -6.69 | 0.318 | 0.319 | 0.2878 | 1076740 |
| 1717713000 | 0.3201 | 0.0065 | 2.07 | 0.3148 | 0.3299 | 0.313 | 544210 |
| 1717626600 | 0.3136 | -0.0004 | -0.13 | 0.319 | 0.32 | 0.3052 | 614988 |
| 1717540200 | 0.314 | -0.0176 | -5.31 | 0.3383 | 0.3383 | 0.308 | 1055578 |
| 1717453800 | 0.3316 | -0.0119 | -3.46 | 0.3412 | 0.3479999 | 0.3275 | 849543 |
| 1717194600 | 0.3435 | 0.0085 | 2.54 | 0.3412 | 0.3538 | 0.3391 | 1392182 |
| 1717108200 | 0.335 | 0.0139 | 4.33 | 0.3227999 | 0.3449999 | 0.315 | 976786 |
| 1717021800 | 0.3211 | -0.0168 | -4.97 | 0.3371 | 0.3371 | 0.305 | 1048099 |
| 1716935400 | 0.3379 | 0.0179 | 5.59 | 0.3301 | 0.339 | 0.325 | 960844 |
| 1716589800 | 0.32 | 0.0184 | 6.10 | 0.32 | 0.3266 | 0.305 | 1042191 |
| 1716503400 | 0.3016 | -0.0115 | -3.67 | 0.3124 | 0.317 | 0.2933 | 1346167 |
| 1716417000 | 0.3131 | -0.0255 | -7.53 | 0.3459999 | 0.35 | 0.311 | 1968667 |
| 1716330600 | 0.3386 | 0.01 | 3.04 | 0.32 | 0.365 | 0.3158 | 2593945 |
| 1716244200 | 0.3286 | 0.0286 | 9.53 | 0.327 | 0.3375 | 0.3158 | 2434100 |
| 1715985000 | 0.3 | -0.0142 | -4.52 | 0.3211 | 0.3404 | 0.3 | 3592366 |
| 1715898600 | 0.3142 | -0.0048 | -1.50 | 0.338 | 0.3393 | 0.2849999 | 2497618 |
| 1715812200 | 0.319 | 0.0241 | 8.17 | 0.3 | 0.3382 | 0.2833 | 2408261 |
| 1715725800 | 0.2949 | 0.0049 | 1.69 | 0.2955 | 0.298 | 0.287 | 722806 |
| 1715639400 | 0.29 | 0.002 | 0.69 | 0.288 | 0.297 | 0.2851 | 662647 |
| 1715380200 | 0.288 | -0.0013 | -0.45 | 0.2975 | 0.305 | 0.2816 | 796616 |
| 1715293800 | 0.2893 | 0.0308 | 11.91 | 0.265 | 0.2921 | 0.261 | 1118820 |
| 1715207400 | 0.2585 | -0.0023 | -0.88 | 0.2625 | 0.2684 | 0.2565 | 658442 |
| 1715121000 | 0.2607999 | 0.0017999 | 0.69 | 0.255 | 0.27 | 0.2538 | 729096 |
| 1715034600 | 0.259 | 0.009 | 3.60 | 0.255 | 0.260201 | 0.2526 | 957113 |
| 1714775400 | 0.25 | -0.0026 | -1.03 | 0.2533 | 0.257149 | 0.246 | 661762 |
| 1714689000 | 0.2526 | 0.0019 | 0.76 | 0.2562 | 0.2572999 | 0.2481 | 463904 |
| 1714602600 | 0.2507 | -0.0021 | -0.83 | 0.261 | 0.2644 | 0.2472 | 1101886 |
| 1714516200 | 0.2528 | -0.0155 | -5.78 | 0.2686 | 0.269 | 0.25 | 1032132 |
| 1714429800 | 0.2683 | -0.0094 | -3.38 | 0.2787 | 0.2793 | 0.265 | 429053 |
| 1714170600 | 0.2777 | 0.0129 | 4.87 | 0.27 | 0.28 | 0.26 | 832537 |
| 1714084200 | 0.2648 | 0.0037 | 1.42 | 0.2597 | 0.2697 | 0.2587 | 894705 |
| 1713997800 | 0.2611 | -0.0089 | -3.30 | 0.2711 | 0.2721 | 0.2577 | 631977 |
| 1713911400 | 0.27 | 0.0079 | 3.01 | 0.255 | 0.2799 | 0.255 | 703576 |
| 1713825000 | 0.2621 | -0.0159 | -5.72 | 0.26 | 0.27 | 0.2551 | 743690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
