Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.350	0.360	0.340	0.340	0.850	43,560
2023-12-05	0.370	0.370	0.350	0.350	0.875	32,200
2023-12-04	0.360	0.380	0.350	0.370	0.925	46,280
2023-12-01	0.350	0.390	0.340	0.370	0.925	134,320
2023-11-30	0.350	0.350	0.330	0.340	0.850	80,240
2023-11-29	0.370	0.370	0.340	0.350	0.875	44,800
2023-11-28	0.330	0.360	0.330	0.360	0.900	120,400
2023-11-27	0.340	0.340	0.320	0.330	0.825	51,960
2023-11-24	0.300	0.340	0.300	0.330	0.825	95,920
2023-11-23	0.320	0.320	0.300	0.310	0.775	62,000
2023-11-22	0.300	0.320	0.280	0.310	0.775	124,600
2023-11-21	0.310	0.320	0.300	0.310	0.775	60,720
2023-11-20	0.320	0.320	0.290	0.300	0.750	69,240
2023-11-17	0.300	0.310	0.300	0.310	0.775	44,320
2023-11-16	0.320	0.330	0.300	0.300	0.750	50,280
2023-11-15	0.350	0.350	0.320	0.320	0.800	66,800
2023-11-14	0.320	0.350	0.310	0.350	0.875	104,360
2023-11-13	0.340	0.340	0.300	0.300	0.750	80,520
2023-11-10	0.350	0.350	0.330	0.340	0.850	29,320
2023-11-09	0.350	0.350	0.330	0.340	0.850	30,320
2023-11-08	0.370	0.370	0.340	0.340	0.850	42,720
2023-11-07	0.350	0.360	0.330	0.360	0.900	35,280
2023-11-06	0.370	0.370	0.350	0.350	0.875	24,920
2023-11-03	0.350	0.360	0.330	0.360	0.900	133,720
2023-11-02	0.370	0.370	0.340	0.340	0.850	66,600
2023-11-01	0.370	0.370	0.340	0.360	0.900	153,920
2023-10-31	0.430	0.430	0.340	0.350	0.875	2,542,640
2023-10-30	0.450	0.460	0.420	0.420	1.050	67,080
2023-10-27	0.450	0.450	0.430	0.440	1.100	33,720
2023-10-26	0.450	0.460	0.430	0.450	1.125	49,120
2023-10-25	0.470	0.470	0.440	0.450	1.125	69,560
2023-10-24	0.480	0.480	0.460	0.470	1.175	27,880
2023-10-23	0.480	0.490	0.470	0.470	1.175	19,120
2023-10-20	0.480	0.490	0.460	0.460	1.150	24,000
2023-10-19	0.490	0.500	0.480	0.480	1.200	28,000
2023-10-18	0.500	0.500	0.480	0.500	1.250	8,840
2023-10-17	0.490	0.490	0.480	0.490	1.225	11,440
2023-10-16	0.440	0.490	0.440	0.460	1.150	21,400
2023-10-13	0.460	0.470	0.450	0.460	1.150	22,760
2023-10-12	0.470	0.470	0.430	0.450	1.125	94,360
2023-10-11	0.470	0.470	0.460	0.460	1.150	15,480
2023-10-10	0.470	0.480	0.460	0.470	1.175	8,960
2023-10-06	0.470	0.470	0.460	0.470	1.175	15,560
2023-10-05	0.460	0.470	0.460	0.460	1.150	21,240
2023-10-04	0.470	0.480	0.460	0.470	1.175	4,640
2023-10-03	0.480	0.480	0.460	0.460	1.150	20,160
2023-10-02	0.480	0.480	0.460	0.470	1.175	12,800
2023-09-29	0.490	0.490	0.480	0.490	1.225	11,200
2023-09-28	0.470	0.480	0.470	0.480	1.200	12,560
2023-09-27	0.470	0.480	0.470	0.470	1.175	16,720
2023-09-26	0.490	0.490	0.470	0.470	1.175	23,160
2023-09-25	0.490	0.490	0.490	0.490	1.225	11,600
2023-09-22	0.510	0.520	0.490	0.490	1.225	15,880
2023-09-21	0.520	0.520	0.500	0.510	1.275	9,920
2023-09-20	0.530	0.530	0.510	0.510	1.275	31,600
2023-09-19	0.530	0.530	0.510	0.520	1.300	9,960
2023-09-18	0.560	0.560	0.530	0.540	1.350	14,000
2023-09-15	0.530	0.540	0.520	0.540	1.350	222,400
2023-09-14	0.510	0.530	0.510	0.530	1.325	63,680
2023-09-13	0.510	0.530	0.500	0.520	1.300	46,960

← NewerPage 13 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.