Americas Silver Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.360	0.390	0.350	0.360	0.900	76,080
2024-08-22	0.380	0.380	0.350	0.360	0.900	27,920
2024-08-21	0.380	0.390	0.370	0.380	0.950	69,000
2024-08-20	0.370	0.390	0.360	0.370	0.925	71,680
2024-08-19	0.350	0.380	0.350	0.380	0.950	140,040
2024-08-16	0.340	0.360	0.340	0.350	0.875	87,440
2024-08-15	0.310	0.330	0.310	0.330	0.825	55,680
2024-08-14	0.330	0.330	0.310	0.310	0.775	36,000
2024-08-13	0.330	0.330	0.320	0.320	0.800	6,480
2024-08-12	0.310	0.320	0.310	0.310	0.775	11,720
2024-08-09	0.300	0.300	0.300	0.300	0.750	94,600
2024-08-08	0.290	0.300	0.290	0.300	0.750	16,000
2024-08-07	0.320	0.320	0.290	0.300	0.750	21,560
2024-08-06	0.310	0.310	0.290	0.300	0.750	108,920
2024-08-02	0.340	0.340	0.310	0.320	0.800	108,760
2024-08-01	0.340	0.340	0.330	0.330	0.825	12,200
2024-07-31	0.340	0.350	0.330	0.340	0.850	33,240
2024-07-30	0.330	0.340	0.330	0.330	0.825	15,600
2024-07-29	0.340	0.340	0.330	0.330	0.825	800
2024-07-26	0.340	0.340	0.340	0.340	0.850	15,120
2024-07-25	0.340	0.350	0.330	0.340	0.850	58,480
2024-07-24	0.350	0.350	0.350	0.350	0.875	18,160
2024-07-23	0.340	0.350	0.340	0.350	0.875	22,200
2024-07-22	0.330	0.340	0.330	0.340	0.850	119,600
2024-07-19	0.330	0.340	0.330	0.330	0.825	94,040
2024-07-18	0.370	0.370	0.340	0.340	0.850	111,040
2024-07-17	0.400	0.400	0.350	0.350	0.875	398,960
2024-07-16	0.380	0.400	0.380	0.390	0.975	91,240
2024-07-15	0.360	0.390	0.360	0.370	0.925	49,880
2024-07-12	0.380	0.380	0.360	0.370	0.925	81,480
2024-07-11	0.340	0.380	0.340	0.370	0.925	105,040
2024-07-10	0.340	0.340	0.320	0.330	0.825	163,680
2024-07-09	0.340	0.340	0.330	0.340	0.850	11,920
2024-07-08	0.350	0.350	0.330	0.330	0.825	27,520
2024-07-05	0.340	0.360	0.340	0.350	0.875	48,240
2024-07-04	0.340	0.350	0.340	0.340	0.850	13,640
2024-07-03	0.340	0.340	0.340	0.340	0.850	28,560
2024-07-02	0.340	0.340	0.330	0.330	0.825	5,240
2024-06-28	0.320	0.340	0.320	0.340	0.850	56,160
2024-06-27	0.330	0.340	0.300	0.310	0.775	165,200
2024-06-26	0.350	0.350	0.330	0.340	0.850	40,000
2024-06-25	0.370	0.370	0.350	0.350	0.875	57,640
2024-06-24	0.380	0.380	0.370	0.370	0.925	22,760
2024-06-21	0.380	0.390	0.370	0.380	0.950	85,600
2024-06-20	0.380	0.390	0.370	0.390	0.975	54,040
2024-06-19	0.370	0.370	0.370	0.370	0.925	3,400
2024-06-18	0.370	0.370	0.370	0.370	0.925	10,720
2024-06-17	0.370	0.370	0.360	0.370	0.925	19,680
2024-06-14	0.380	0.380	0.370	0.370	0.925	12,680
2024-06-13	0.400	0.400	0.360	0.370	0.925	37,160
2024-06-12	0.390	0.400	0.390	0.400	1.000	7,720
2024-06-11	0.390	0.390	0.380	0.380	0.950	23,680
2024-06-10	0.410	0.410	0.390	0.400	1.000	32,280
2024-06-07	0.440	0.440	0.390	0.410	1.025	170,120
2024-06-06	0.440	0.460	0.440	0.440	1.100	22,200
2024-06-05	0.430	0.440	0.420	0.440	1.100	32,840
2024-06-04	0.460	0.460	0.420	0.430	1.075	47,320
2024-06-03	0.460	0.460	0.440	0.450	1.125	66,200
2024-05-31	0.460	0.480	0.460	0.470	1.175	55,080
2024-05-30	0.440	0.470	0.440	0.450	1.125	46,840

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.