1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. Americas Gold and Silver Corporation (USA)
  7. Historical

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
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Americas Gold and Silver Corporation USA Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 1.98% 1.03 16:10:05
Open Price Low Price High Price Close Price Prev Close
1.00 0.96 1.02 1.03 1.01
more quote information »

USA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.161.170.961.05138,479-0.13-11.21%
1 Month1.081.390.961.21218,538-0.05-4.63%
3 Months1.301.420.851.13233,332-0.27-20.77%
6 Months2.122.140.851.42202,867-1.09-51.42%
1 Year3.674.400.852.61339,719-2.64-71.93%
3 Years1.855.190.853.27379,640-0.82-44.32%
5 Years0.246.110.2353.19263,0120.79329.17%

USA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 1.03 0.02 1.98% 1.00 1.03 0.96 132,979
Dec 01 2021 1.01 -0.04 -3.81% 1.06 1.06 0.99 230,496
Nov 30 2021 1.05 -0.02 -1.87% 1.05 1.10 1.02 122,442
Nov 29 2021 1.07 -0.02 -1.83% 1.10 1.11 1.04 118,791
Nov 26 2021 1.09 -0.05 -4.39% 1.14 1.17 1.07 197,538
Nov 25 2021 1.14 -0.02 -1.72% 1.16 1.16 1.13 23,130
Nov 24 2021 1.16 0.02 1.75% 1.14 1.17 1.11 94,287
Nov 23 2021 1.14 -0.01 -0.87% 1.13 1.15 1.09 228,314
Nov 22 2021 1.15 -0.07 -5.74% 1.19 1.19 1.12 287,154
Nov 19 2021 1.22 -0.03 -2.4% 1.20 1.25 1.20 140,007
Nov 18 2021 1.25 -0.01 -0.79% 1.27 1.27 1.19 181,505
Nov 17 2021 1.26 0.05 4.13% 1.23 1.27 1.23 90,396
Nov 16 2021 1.21 -0.09 -6.92% 1.30 1.30 1.21 201,338
Nov 15 2021 1.30 -0.04 -2.99% 1.36 1.36 1.26 276,989
Nov 12 2021 1.34 -0.02 -1.47% 1.38 1.38 1.33 238,936
Nov 11 2021 1.36 0.06 4.62% 1.32 1.39 1.32 380,118
Nov 10 2021 1.30 0.10 8.33% 1.30 1.35 1.24 568,111
Nov 09 2021 1.20 0.00 0.0% 1.22 1.23 1.19 180,896
Nov 08 2021 1.20 0.06 5.26% 1.15 1.21 1.15 393,643
Nov 05 2021 1.14 0.04 3.64% 1.10 1.15 1.07 172,598
Nov 04 2021 1.10 0.03 2.8% 1.08 1.15 1.08 244,070
Nov 03 2021 1.07 0.00 0.0% 1.06 1.09 1.03 159,717
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.