Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.440	0.470	0.440	0.450	1.125	46,840
2024-05-29	0.460	0.460	0.420	0.440	1.100	52,680
2024-05-28	0.470	0.470	0.450	0.460	1.150	60,080
2024-05-27	0.450	0.470	0.450	0.460	1.150	28,120
2024-05-24	0.430	0.450	0.420	0.450	1.125	85,360
2024-05-23	0.430	0.430	0.400	0.420	1.050	118,480
2024-05-22	0.480	0.480	0.430	0.430	1.075	144,080
2024-05-21	0.430	0.490	0.430	0.470	1.175	244,480
2024-05-17	0.450	0.460	0.410	0.410	1.025	320,680
2024-05-16	0.430	0.450	0.400	0.440	1.100	219,280
2024-05-15	0.410	0.460	0.400	0.450	1.125	174,600
2024-05-14	0.400	0.410	0.400	0.410	1.025	81,600
2024-05-13	0.400	0.400	0.390	0.400	1.000	21,840
2024-05-10	0.400	0.420	0.390	0.390	0.975	145,360
2024-05-09	0.360	0.400	0.350	0.400	1.000	87,840
2024-05-08	0.370	0.370	0.350	0.360	0.900	47,320
2024-05-07	0.360	0.380	0.350	0.360	0.900	131,240
2024-05-06	0.350	0.360	0.350	0.360	0.900	19,800
2024-05-03	0.360	0.360	0.340	0.340	0.850	51,160
2024-05-02	0.350	0.350	0.350	0.350	0.875	5,520
2024-05-01	0.360	0.360	0.350	0.350	0.875	28,200
2024-04-30	0.360	0.360	0.340	0.350	0.875	80,560
2024-04-29	0.380	0.380	0.370	0.370	0.925	9,600
2024-04-26	0.380	0.390	0.360	0.380	0.950	20,000
2024-04-25	0.360	0.370	0.360	0.370	0.925	35,600
2024-04-24	0.360	0.370	0.350	0.350	0.875	16,000
2024-04-23	0.370	0.390	0.370	0.370	0.925	33,800
2024-04-22	0.370	0.370	0.350	0.360	0.900	76,200
2024-04-19	0.360	0.390	0.350	0.380	0.950	70,960
2024-04-18	0.370	0.370	0.350	0.360	0.900	54,600
2024-04-17	0.380	0.380	0.360	0.360	0.900	61,160
2024-04-16	0.370	0.380	0.360	0.370	0.925	45,720
2024-04-15	0.390	0.390	0.360	0.370	0.925	83,800
2024-04-12	0.410	0.430	0.370	0.370	0.925	273,200
2024-04-11	0.400	0.400	0.390	0.390	0.975	106,400
2024-04-10	0.380	0.410	0.370	0.400	1.000	310,840
2024-04-09	0.360	0.390	0.360	0.380	0.950	219,760
2024-04-08	0.350	0.360	0.340	0.360	0.900	512,800
2024-04-05	0.330	0.350	0.320	0.340	0.850	338,200
2024-04-04	0.340	0.340	0.320	0.320	0.800	239,840
2024-04-03	0.310	0.340	0.310	0.330	0.825	955,200
2024-04-02	0.300	0.310	0.300	0.300	0.750	354,800
2024-04-01	0.300	0.300	0.290	0.290	0.725	54,680
2024-03-28	0.290	0.300	0.280	0.300	0.750	176,640
2024-03-27	0.280	0.280	0.280	0.280	0.700	106,800
2024-03-26	0.280	0.280	0.280	0.280	0.700	88,920
2024-03-25	0.290	0.290	0.280	0.280	0.700	151,080
2024-03-22	0.280	0.280	0.280	0.280	0.700	134,880
2024-03-21	0.300	0.300	0.280	0.280	0.700	234,600
2024-03-20	0.300	0.300	0.280	0.300	0.750	483,400
2024-03-19	0.310	0.320	0.310	0.320	0.800	68,880
2024-03-18	0.300	0.320	0.300	0.310	0.775	84,000
2024-03-15	0.290	0.300	0.280	0.300	0.750	215,440
2024-03-14	0.310	0.310	0.280	0.290	0.725	79,000
2024-03-13	0.310	0.320	0.300	0.300	0.750	78,760
2024-03-12	0.330	0.330	0.310	0.310	0.775	50,240
2024-03-11	0.360	0.360	0.320	0.320	0.800	66,560
2024-03-08	0.330	0.370	0.330	0.370	0.925	37,960
2024-03-07	0.340	0.340	0.320	0.330	0.825	30,080
2024-03-06	0.330	0.330	0.330	0.330	0.825	27,040

← NewerPage 11 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.