Americas Gold and Silver Corp (SZ71)
TG
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 | 0.0065 | 1.74029451138 | 0.3735 | 0.412 | 0.314 | 35825 | 0.36455628 | DE |
| 4 | 0.0365 | 10.6259097525 | 0.3435 | 0.412 | 0.314 | 40956 | 0.38409167 | DE |
| 12 | 0.1185 | 45.3154875717 | 0.2615 | 0.51 | 0.261 | 60557 | 0.38370729 | DE |
| 26 | 0.136 | 55.737704918 | 0.244 | 0.51 | 0.1902 | 47525 | 0.32480999 | DE |
| 52 | 0.16 | 72.7272727273 | 0.22 | 0.51 | 0.178 | 47722 | 0.28466993 | DE |
| 156 | 0 | 0 | 0.38 | 0.51 | 0.178 | 45574 | 0.27746767 | DE |
| 260 | 0 | 0 | 0.38 | 0.51 | 0.178 | 45574 | 0.27746767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.38 | 0.0375 | 10.95 | 0.34 | 0.38 | 0.314 | 79983 |
| 1734643620 | 0.3425 | -0.008 | -2.28 | 0.34 | 0.353 | 0.327 | 19378 |
| 1734557220 | 0.3505 | -0.0115 | -3.18 | 0.36 | 0.3705 | 0.329 | 56560 |
| 1734470820 | 0.362 | -0.0025 | -0.69 | 0.362 | 0.362 | 0.362 | 4600 |
| 1734384420 | 0.3645 | -0.0135 | -3.57 | 0.3735 | 0.375 | 0.3645 | 18604 |
| 1734125220 | 0.378 | -0.002 | -0.53 | 0.3665 | 0.3875 | 0.3665 | 25011 |
| 1734038820 | 0.38 | -0.01 | -2.56 | 0.396 | 0.396 | 0.3755 | 24067 |
| 1733952420 | 0.39 | 0 | 0.00 | 0.3945 | 0.399 | 0.369 | 108264 |
| 1733866020 | 0.39 | -0.0095 | -2.38 | 0.3985 | 0.399 | 0.36 | 100815 |
| 1733779620 | 0.3995 | 0.018 | 4.72 | 0.361 | 0.4055 | 0.355 | 100978 |
| 1733520420 | 0.3815 | -0.0085 | -2.18 | 0.393 | 0.393 | 0.3815 | 5006 |
| 1733434020 | 0.39 | -0.0095 | -2.38 | 0.3725 | 0.39 | 0.3725 | 14100 |
| 1733347620 | 0.3995 | -0.0055 | -1.36 | 0.3845 | 0.3995 | 0.3845 | 39800 |
| 1733261220 | 0.405 | 0.0265 | 7.00 | 0.3795 | 0.405 | 0.3795 | 14127 |
| 1733174820 | 0.3785 | -0.005 | -1.30 | 0.3885 | 0.4074999 | 0.3785 | 28339 |
| 1732915620 | 0.3835 | -0.021 | -5.19 | 0.3985 | 0.3985 | 0.38 | 60700 |
| 1732829220 | 0.4045 | 0.0485 | 13.62 | 0.337 | 0.4045 | 0.337 | 82146 |
| 1732742820 | 0.356 | 0.02 | 5.95 | 0.3444999 | 0.356 | 0.3444999 | 7241 |
| 1732656420 | 0.336 | -0.007 | -2.04 | 0.3545 | 0.3545 | 0.336 | 12960 |
| 1732570020 | 0.343 | -0.0165 | -4.59 | 0.3435 | 0.3545 | 0.343 | 16438 |
| 1732310820 | 0.3595 | 0.0045 | 1.27 | 0.3795 | 0.3795 | 0.3595 | 13965 |
| 1732224420 | 0.355 | -0.02 | -5.33 | 0.3469999 | 0.355 | 0.3469999 | 4150 |
| 1732138020 | 0.375 | 0.0055 | 1.49 | 0.353 | 0.375 | 0.353 | 12500 |
| 1732051620 | 0.3695 | -0.021 | -5.38 | 0.3725 | 0.3725 | 0.3695 | 5553 |
| 1731965220 | 0.3905 | 0.033 | 9.23 | 0.366 | 0.394 | 0.366 | 27615 |
| 1731705960 | 0.3575 | -0.0135 | -3.64 | 0.3439999 | 0.362 | 0.3325 | 22505 |
| 1731619560 | 0.371 | 0.0055 | 1.50 | 0.3474999 | 0.3835 | 0.3474999 | 31803 |
| 1731533160 | 0.3655 | -0.0045 | -1.22 | 0.392 | 0.392 | 0.3655 | 6366 |
| 1731446820 | 0.37 | 0.034 | 10.12 | 0.3464999 | 0.3805 | 0.315 | 100926 |
| 1731360420 | 0.336 | -0.0425 | -11.23 | 0.4089999 | 0.4089999 | 0.33 | 122993 |
| 1731101220 | 0.3785 | -0.038 | -9.12 | 0.4115 | 0.4205 | 0.3785 | 29142 |
| 1731014760 | 0.4165 | 0.0305 | 7.90 | 0.4015 | 0.429 | 0.394 | 82305 |
| 1730928360 | 0.386 | 0.003 | 0.78 | 0.375 | 0.4015 | 0.353 | 67432 |
| 1730841960 | 0.383 | -0.0005 | -0.13 | 0.4 | 0.4 | 0.37 | 19930 |
| 1730755560 | 0.3835 | -0.0225 | -5.54 | 0.4275 | 0.43 | 0.3745 | 98353 |
| 1730496360 | 0.406 | -0.039 | -8.76 | 0.445 | 0.445 | 0.406 | 39800 |
| 1730409960 | 0.445 | -0.006 | -1.33 | 0.467 | 0.467 | 0.431 | 20024 |
| 1730323560 | 0.451 | -0.016 | -3.43 | 0.4435 | 0.473 | 0.442 | 66958 |
| 1730237160 | 0.467 | 0.0590001 | 14.46 | 0.4325 | 0.4685 | 0.4089999 | 48168 |
| 1730150760 | 0.4079999 | -0.043 | -9.53 | 0.4545 | 0.4545 | 0.385 | 36399 |
| 1729888020 | 0.451 | -0.0135 | -2.91 | 0.443 | 0.4655 | 0.443 | 19000 |
| 1729801560 | 0.4645 | -0.0055 | -1.17 | 0.4995 | 0.51 | 0.44 | 122673 |
| 1729715160 | 0.47 | -0.021 | -4.28 | 0.4985 | 0.499 | 0.445 | 29518 |
| 1729628760 | 0.491 | 0.0045 | 0.92 | 0.4525 | 0.502 | 0.4525 | 116737 |
| 1729542360 | 0.4865 | 0.03 | 6.57 | 0.4615 | 0.488 | 0.444 | 169862 |
| 1729283160 | 0.4565 | 0.0665 | 17.05 | 0.4135 | 0.4565 | 0.3905 | 62149 |
| 1729196760 | 0.39 | -0.0395 | -9.20 | 0.4099999 | 0.4295 | 0.388 | 57425 |
| 1729110360 | 0.4295 | 0.0210001 | 5.14 | 0.4094999 | 0.4295 | 0.3945 | 113783 |
| 1729023960 | 0.4084999 | 0.0449999 | 12.38 | 0.38 | 0.4089999 | 0.375 | 97360 |
| 1728937620 | 0.3635 | 0.0035 | 0.97 | 0.353 | 0.3895 | 0.352 | 85150 |
| 1728678360 | 0.36 | 0 | 0.00 | 0.361 | 0.3735 | 0.318 | 153747 |
| 1728591960 | 0.36 | 0.02 | 5.88 | 0.3645 | 0.38 | 0.3405 | 211458 |
| 1728505560 | 0.34 | 0.0455 | 15.45 | 0.2945 | 0.361 | 0.277 | 346232 |
| 1728419160 | 0.2945 | -0.0055 | -1.83 | 0.3165 | 0.3165 | 0.293 | 71656 |
| 1728332760 | 0.3 | 0.0035 | 1.18 | 0.2995 | 0.3 | 0.2805 | 33246 |
| 1728073560 | 0.2965 | 0.0070002 | 2.42 | 0.2965 | 0.3 | 0.295 | 104402 |
| 1727987220 | 0.2894998 | -0.0015 | -0.52 | 0.295 | 0.295 | 0.2775 | 11500 |
| 1727900820 | 0.2909999 | 0.001 | 0.34 | 0.2965 | 0.2965 | 0.272 | 11901 |
| 1727814420 | 0.2899999 | 0.0249999 | 9.43 | 0.2894998 | 0.2955 | 0.268 | 25633 |
| 1727728020 | 0.265 | -0.01 | -3.64 | 0.2615 | 0.276 | 0.261 | 114000 |
| 1727468760 | 0.275 | -0.01 | -3.51 | 0.2665 | 0.277 | 0.2665 | 23677 |
| 1727382360 | 0.2849998 | -0.0075 | -2.56 | 0.2899999 | 0.2899999 | 0.28 | 43404 |
| 1727295960 | 0.2925 | 0.0225 | 8.33 | 0.2595 | 0.296 | 0.2595 | 191530 |
| 1727209560 | 0.27 | 0.022 | 8.87 | 0.2395 | 0.27 | 0.2395 | 67518 |
| 1727123160 | 0.248 | 0.0015 | 0.61 | 0.246 | 0.248 | 0.23 | 12049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
