Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.320	0.330	0.310	0.320	0.800	131,600
2024-03-04	0.310	0.320	0.310	0.320	0.800	52,040
2024-03-01	0.280	0.300	0.280	0.290	0.725	34,080
2024-02-29	0.280	0.280	0.280	0.280	0.700	11,040
2024-02-28	0.280	0.280	0.280	0.280	0.700	6,560
2024-02-27	0.280	0.290	0.280	0.280	0.700	34,680
2024-02-26	0.290	0.290	0.280	0.280	0.700	34,880
2024-02-23	0.280	0.280	0.280	0.280	0.700	22,400
2024-02-22	0.280	0.290	0.280	0.280	0.700	38,560
2024-02-21	0.300	0.300	0.280	0.280	0.700	11,160
2024-02-20	0.300	0.300	0.290	0.300	0.750	51,680
2024-02-16	0.310	0.310	0.310	0.310	0.775	32,440
2024-02-15	0.280	0.320	0.280	0.310	0.775	67,000
2024-02-14	0.280	0.300	0.280	0.300	0.750	33,840
2024-02-13	0.290	0.290	0.280	0.280	0.700	83,480
2024-02-12	0.290	0.300	0.290	0.300	0.750	60,080
2024-02-09	0.300	0.300	0.300	0.300	0.750	19,520
2024-02-08	0.290	0.300	0.290	0.300	0.750	15,480
2024-02-07	0.300	0.300	0.300	0.300	0.750	6,680
2024-02-06	0.300	0.310	0.300	0.310	0.775	12,280
2024-02-05	0.310	0.310	0.290	0.300	0.750	10,520
2024-02-02	0.310	0.310	0.310	0.310	0.775	27,640
2024-02-01	0.310	0.320	0.310	0.320	0.800	3,760
2024-01-31	0.320	0.330	0.300	0.310	0.775	29,880
2024-01-30	0.300	0.330	0.300	0.320	0.800	109,120
2024-01-29	0.300	0.310	0.300	0.310	0.775	30,920
2024-01-26	0.300	0.300	0.300	0.300	0.750	11,920
2024-01-25	0.280	0.320	0.280	0.310	0.775	48,880
2024-01-24	0.290	0.300	0.280	0.280	0.700	67,120
2024-01-23	0.280	0.300	0.280	0.290	0.725	27,920
2024-01-22	0.280	0.280	0.280	0.280	0.700	3,440
2024-01-19	0.290	0.290	0.280	0.280	0.700	29,320
2024-01-18	0.280	0.290	0.280	0.280	0.700	14,960
2024-01-17	0.290	0.290	0.280	0.280	0.700	63,600
2024-01-16	0.300	0.300	0.290	0.290	0.725	86,440
2024-01-15	0.300	0.310	0.300	0.300	0.750	29,280
2024-01-12	0.300	0.320	0.300	0.310	0.775	123,680
2024-01-11	0.310	0.310	0.290	0.300	0.750	12,880
2024-01-10	0.310	0.310	0.300	0.300	0.750	55,080
2024-01-09	0.320	0.320	0.300	0.310	0.775	68,160
2024-01-08	0.330	0.330	0.310	0.310	0.775	8,240
2024-01-05	0.320	0.320	0.320	0.320	0.800	15,160
2024-01-04	0.330	0.330	0.320	0.320	0.800	21,400
2024-01-03	0.320	0.330	0.320	0.320	0.800	4,600
2024-01-02	0.340	0.340	0.320	0.320	0.800	14,480
2023-12-29	0.360	0.360	0.320	0.330	0.825	130,480
2023-12-28	0.380	0.380	0.350	0.350	0.875	33,960
2023-12-27	0.330	0.380	0.330	0.370	0.925	163,800
2023-12-22	0.320	0.340	0.320	0.330	0.825	43,880
2023-12-21	0.320	0.330	0.310	0.320	0.800	30,840
2023-12-20	0.310	0.320	0.310	0.320	0.800	35,360
2023-12-19	0.320	0.330	0.310	0.320	0.800	36,040
2023-12-18	0.340	0.340	0.310	0.320	0.800	48,520
2023-12-15	0.340	0.340	0.320	0.330	0.825	142,640
2023-12-14	0.350	0.350	0.320	0.350	0.875	143,440
2023-12-13	0.340	0.350	0.320	0.350	0.875	61,160
2023-12-12	0.330	0.340	0.330	0.340	0.850	60,480
2023-12-11	0.330	0.340	0.320	0.330	0.825	32,400
2023-12-08	0.340	0.340	0.330	0.330	0.825	47,680
2023-12-07	0.350	0.350	0.330	0.330	0.825	40,040

← NewerPage 12 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.