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 -2.6% 1.87 16:00:00
Open Price Low Price High Price Close Price Prev Close
1.96 1.86 1.96 1.87 1.92
more quote information »

USA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.102.121.861.98285,620-0.23-10.95%
1 Month2.062.211.862.06316,377-0.19-9.22%
3 Months2.663.011.862.38407,251-0.79-29.7%
6 Months3.844.401.863.05475,603-1.97-51.3%
1 Year3.295.121.863.52538,422-1.42-43.16%
3 Years4.105.191.393.44355,127-2.23-54.39%
5 Years0.336.110.2252.53333,4531.54466.67%

USA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 1.92 -0.06 -3.03% 1.96 2.00 1.92 653,322
Jun 17 2021 1.98 -0.06 -2.94% 2.00 2.02 1.97 279,695
Jun 16 2021 2.04 -0.01 -0.49% 2.06 2.10 2.04 160,009
Jun 15 2021 2.05 -0.05 -2.38% 2.08 2.10 2.05 158,552
Jun 14 2021 2.10 0.01 0.48% 2.10 2.12 2.08 176,521
Jun 11 2021 2.09 0.01 0.48% 2.08 2.14 2.08 238,726
Jun 10 2021 2.08 0.02 0.97% 2.07 2.10 2.05 459,524
Jun 09 2021 2.06 0.01 0.49% 2.04 2.09 2.04 157,928
Jun 08 2021 2.05 -0.05 -2.38% 2.08 2.11 2.03 106,522
Jun 07 2021 2.10 0.02 0.96% 2.08 2.11 2.08 118,685
Jun 04 2021 2.08 0.03 1.46% 2.09 2.09 2.06 93,812
Jun 03 2021 2.05 -0.02 -0.97% 2.06 2.07 2.01 220,184
Jun 02 2021 2.07 -0.03 -1.43% 2.12 2.12 2.06 132,143
Jun 01 2021 2.10 -0.08 -3.67% 2.19 2.19 2.08 361,559
May 31 2021 2.18 0.07 3.32% 2.09 2.21 2.08 522,627
May 28 2021 2.11 0.07 3.43% 2.01 2.12 2.01 1,242,441
May 27 2021 2.04 0.02 0.99% 2.01 2.04 1.98 241,212
May 26 2021 2.02 -0.03 -1.46% 2.05 2.07 2.01 376,735
May 25 2021 2.05 -0.01 -0.49% 2.06 2.09 2.02 310,962
May 21 2021 2.06 0.10 5.1% 2.00 2.06 1.96 961,150
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.