Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.500	0.510	0.490	0.490	1.225	78,080
2023-06-14	0.530	0.530	0.500	0.510	1.275	38,680
2023-06-13	0.530	0.540	0.520	0.540	1.350	22,480
2023-06-12	0.530	0.540	0.520	0.540	1.350	12,840
2023-06-09	0.560	0.570	0.530	0.540	1.350	22,680
2023-06-08	0.580	0.580	0.540	0.550	1.375	48,960
2023-06-07	0.570	0.570	0.540	0.550	1.375	16,040
2023-06-06	0.570	0.580	0.570	0.570	1.425	3,080
2023-06-05	0.580	0.590	0.540	0.560	1.400	28,800
2023-06-02	0.590	0.590	0.560	0.570	1.425	39,280
2023-06-01	0.580	0.620	0.580	0.610	1.525	26,200
2023-05-31	0.580	0.590	0.550	0.560	1.400	9,280
2023-05-30	0.580	0.590	0.550	0.590	1.475	26,360
2023-05-29	0.580	0.580	0.560	0.570	1.425	12,640
2023-05-26	0.580	0.580	0.560	0.560	1.400	8,160
2023-05-25	0.580	0.580	0.560	0.570	1.425	6,880
2023-05-24	0.590	0.600	0.580	0.580	1.450	20,560
2023-05-23	0.600	0.600	0.590	0.590	1.475	25,600
2023-05-19	0.610	0.610	0.610	0.610	1.525	2,800
2023-05-18	0.600	0.600	0.580	0.600	1.500	6,200
2023-05-17	0.600	0.610	0.590	0.590	1.475	22,600
2023-05-16	0.660	0.660	0.600	0.610	1.525	39,960
2023-05-15	0.660	0.660	0.630	0.630	1.575	15,400
2023-05-12	0.670	0.680	0.660	0.680	1.700	17,480
2023-05-11	0.680	0.690	0.660	0.660	1.650	10,360
2023-05-10	0.740	0.740	0.690	0.690	1.725	33,160
2023-05-09	0.720	0.720	0.720	0.720	1.800	7,640
2023-05-08	0.740	0.740	0.710	0.710	1.775	11,360
2023-05-05	0.750	0.750	0.710	0.720	1.800	31,000
2023-05-04	0.730	0.760	0.730	0.760	1.900	19,640
2023-05-03	0.730	0.740	0.720	0.730	1.825	17,680
2023-05-02	0.670	0.730	0.670	0.720	1.800	29,880
2023-05-01	0.690	0.690	0.680	0.680	1.700	1,680
2023-04-28	0.680	0.700	0.660	0.680	1.700	57,800
2023-04-27	0.660	0.680	0.650	0.670	1.675	32,920
2023-04-26	0.690	0.690	0.660	0.660	1.650	16,840
2023-04-25	0.680	0.700	0.660	0.680	1.700	21,800
2023-04-24	0.710	0.720	0.680	0.680	1.700	31,960
2023-04-21	0.740	0.770	0.700	0.710	1.775	44,400
2023-04-20	0.750	0.750	0.720	0.730	1.825	20,520
2023-04-19	0.750	0.780	0.750	0.750	1.875	79,920
2023-04-18	0.770	0.780	0.750	0.750	1.875	50,400
2023-04-17	0.750	0.760	0.740	0.740	1.850	153,520
2023-04-14	0.760	0.770	0.730	0.730	1.825	75,680
2023-04-13	0.750	0.800	0.740	0.770	1.925	209,760
2023-04-12	0.720	0.750	0.720	0.730	1.825	73,200
2023-04-11	0.730	0.760	0.720	0.720	1.800	50,600
2023-04-10	0.710	0.730	0.710	0.730	1.825	19,680
2023-04-06	0.740	0.740	0.700	0.730	1.825	77,000
2023-04-05	0.750	0.750	0.710	0.720	1.800	72,400
2023-04-04	0.700	0.770	0.700	0.740	1.850	95,120
2023-04-03	0.660	0.710	0.650	0.670	1.675	96,880
2023-03-31	0.660	0.660	0.640	0.640	1.600	78,200
2023-03-30	0.620	0.670	0.590	0.650	1.625	123,880
2023-03-29	0.610	0.610	0.590	0.590	1.475	68,840
2023-03-28	0.600	0.610	0.590	0.600	1.500	64,760
2023-03-27	0.600	0.600	0.580	0.590	1.475	28,360
2023-03-24	0.600	0.600	0.580	0.590	1.475	48,680
2023-03-23	0.600	0.600	0.590	0.590	1.475	34,880
2023-03-22	0.600	0.610	0.590	0.590	1.475	80,920

← NewerPage 15 of 21 · 1,260 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.