Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.520	0.530	0.510	0.530	1.325	17,840
2023-09-11	0.520	0.540	0.510	0.530	1.325	22,520
2023-09-08	0.530	0.530	0.510	0.530	1.325	22,640
2023-09-07	0.530	0.530	0.510	0.510	1.275	17,720
2023-09-06	0.530	0.540	0.520	0.530	1.325	79,640
2023-09-05	0.550	0.550	0.530	0.530	1.325	45,120
2023-09-01	0.560	0.570	0.550	0.560	1.400	7,640
2023-08-31	0.580	0.580	0.570	0.580	1.450	36,520
2023-08-30	0.580	0.590	0.570	0.590	1.475	18,880
2023-08-29	0.580	0.580	0.570	0.580	1.450	7,360
2023-08-28	0.570	0.590	0.560	0.590	1.475	37,040
2023-08-25	0.570	0.580	0.550	0.570	1.425	9,360
2023-08-24	0.550	0.570	0.550	0.570	1.425	27,800
2023-08-23	0.530	0.560	0.530	0.560	1.400	53,400
2023-08-22	0.540	0.540	0.510	0.530	1.325	15,160
2023-08-21	0.510	0.530	0.510	0.530	1.325	33,200
2023-08-18	0.500	0.510	0.500	0.510	1.275	20,560
2023-08-17	0.510	0.510	0.490	0.500	1.250	5,200
2023-08-16	0.500	0.500	0.490	0.500	1.250	13,800
2023-08-15	0.500	0.510	0.490	0.500	1.250	16,160
2023-08-14	0.520	0.530	0.510	0.520	1.300	14,920
2023-08-11	0.490	0.530	0.490	0.520	1.300	81,400
2023-08-10	0.500	0.500	0.490	0.490	1.225	31,440
2023-08-09	0.510	0.510	0.480	0.490	1.225	46,520
2023-08-08	0.500	0.500	0.480	0.480	1.200	59,880
2023-08-04	0.510	0.530	0.490	0.510	1.275	39,080
2023-08-03	0.500	0.530	0.490	0.520	1.300	25,520
2023-08-02	0.510	0.510	0.490	0.500	1.250	30,840
2023-08-01	0.540	0.540	0.500	0.500	1.250	9,600
2023-07-31	0.540	0.550	0.520	0.540	1.350	60,640
2023-07-28	0.520	0.540	0.510	0.530	1.325	19,360
2023-07-27	0.520	0.520	0.510	0.520	1.300	10,160
2023-07-26	0.530	0.540	0.510	0.530	1.325	11,720
2023-07-25	0.530	0.530	0.510	0.530	1.325	8,200
2023-07-24	0.550	0.550	0.510	0.510	1.275	9,120
2023-07-21	0.520	0.550	0.520	0.530	1.325	17,400
2023-07-20	0.550	0.560	0.530	0.530	1.325	10,240
2023-07-19	0.560	0.560	0.540	0.550	1.375	26,880
2023-07-18	0.520	0.570	0.520	0.560	1.400	54,800
2023-07-17	0.500	0.520	0.490	0.510	1.275	33,000
2023-07-14	0.490	0.500	0.480	0.490	1.225	14,960
2023-07-13	0.510	0.510	0.480	0.490	1.225	54,280
2023-07-12	0.470	0.500	0.470	0.500	1.250	80,880
2023-07-11	0.470	0.480	0.450	0.460	1.150	26,800
2023-07-10	0.470	0.480	0.460	0.470	1.175	16,240
2023-07-07	0.470	0.480	0.450	0.460	1.150	23,720
2023-07-06	0.490	0.490	0.460	0.460	1.150	15,000
2023-07-05	0.500	0.510	0.470	0.480	1.200	11,360
2023-07-04	0.490	0.540	0.490	0.500	1.250	75,320
2023-06-30	0.490	0.490	0.470	0.470	1.175	37,640
2023-06-29	0.480	0.490	0.470	0.470	1.175	9,960
2023-06-28	0.490	0.490	0.480	0.480	1.200	6,440
2023-06-27	0.500	0.500	0.490	0.490	1.225	8,160
2023-06-26	0.510	0.510	0.480	0.490	1.225	20,120
2023-06-23	0.500	0.500	0.490	0.490	1.225	16,520
2023-06-22	0.530	0.530	0.480	0.480	1.200	27,400
2023-06-21	0.510	0.530	0.500	0.500	1.250	33,520
2023-06-20	0.480	0.520	0.480	0.510	1.275	53,840
2023-06-19	0.480	0.480	0.460	0.480	1.200	25,000
2023-06-16	0.480	0.510	0.450	0.460	1.150	445,920

← NewerPage 14 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.