Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.590	0.600	0.570	0.570	1.425	23,840
2023-03-20	0.590	0.600	0.570	0.580	1.450	22,840
2023-03-17	0.570	0.620	0.530	0.530	1.325	416,760
2023-03-16	0.630	0.630	0.560	0.560	1.400	119,640
2023-03-15	0.630	0.640	0.610	0.630	1.575	28,560
2023-03-14	0.630	0.650	0.610	0.630	1.575	24,880
2023-03-13	0.630	0.660	0.630	0.630	1.575	40,560
2023-03-10	0.630	0.630	0.610	0.620	1.550	45,400
2023-03-09	0.600	0.630	0.600	0.620	1.550	26,960
2023-03-08	0.650	0.660	0.600	0.600	1.500	71,720
2023-03-07	0.670	0.670	0.660	0.660	1.650	60,240
2023-03-06	0.670	0.680	0.670	0.680	1.700	8,200
2023-03-03	0.680	0.690	0.680	0.680	1.700	20,920
2023-03-02	0.690	0.690	0.660	0.680	1.700	28,080
2023-03-01	0.680	0.690	0.670	0.690	1.725	30,160
2023-02-28	0.700	0.700	0.680	0.680	1.700	24,040
2023-02-27	0.670	0.690	0.670	0.690	1.725	18,000
2023-02-24	0.670	0.690	0.660	0.660	1.650	15,680
2023-02-23	0.660	0.690	0.660	0.690	1.725	20,680
2023-02-22	0.660	0.660	0.650	0.660	1.650	10,720
2023-02-21	0.690	0.690	0.670	0.670	1.675	1,640
2023-02-17	0.670	0.690	0.670	0.680	1.700	11,520
2023-02-16	0.680	0.690	0.660	0.660	1.650	22,440
2023-02-15	0.690	0.690	0.670	0.670	1.675	11,000
2023-02-14	0.690	0.700	0.670	0.690	1.725	12,920
2023-02-13	0.710	0.710	0.680	0.690	1.725	9,600
2023-02-10	0.700	0.700	0.680	0.680	1.700	34,560
2023-02-09	0.740	0.740	0.690	0.690	1.725	50,160
2023-02-08	0.730	0.730	0.720	0.730	1.825	7,800
2023-02-07	0.720	0.750	0.720	0.730	1.825	10,040
2023-02-06	0.770	0.770	0.720	0.730	1.825	48,720
2023-02-03	0.830	0.830	0.780	0.780	1.950	25,000
2023-02-02	0.830	0.850	0.810	0.820	2.050	27,840
2023-02-01	0.820	0.820	0.800	0.820	2.050	95,040
2023-01-31	0.860	0.870	0.800	0.830	2.075	53,480
2023-01-30	0.850	0.880	0.840	0.860	2.150	53,080
2023-01-27	0.870	0.870	0.860	0.870	2.175	8,840
2023-01-26	0.890	0.900	0.880	0.890	2.225	26,560
2023-01-25	0.850	0.890	0.850	0.890	2.225	87,360
2023-01-24	0.870	0.880	0.850	0.880	2.200	9,880
2023-01-23	0.860	0.870	0.850	0.870	2.175	13,120
2023-01-20	0.880	0.880	0.860	0.870	2.175	25,360
2023-01-19	0.870	0.870	0.850	0.860	2.150	30,000
2023-01-18	0.900	0.900	0.860	0.870	2.175	43,480
2023-01-17	0.900	0.920	0.900	0.900	2.250	28,360
2023-01-16	0.910	0.930	0.900	0.910	2.275	21,000
2023-01-13	0.920	0.940	0.910	0.940	2.350	49,480
2023-01-12	0.920	0.930	0.890	0.920	2.300	56,480
2023-01-11	0.920	0.940	0.890	0.900	2.250	135,320
2023-01-10	0.910	0.930	0.900	0.910	2.275	29,080
2023-01-09	0.890	0.930	0.890	0.910	2.275	31,960
2023-01-06	0.850	0.900	0.850	0.880	2.200	86,360
2023-01-05	0.820	0.850	0.820	0.850	2.125	61,640
2023-01-04	0.810	0.860	0.810	0.850	2.125	68,320
2023-01-03	0.810	0.840	0.800	0.820	2.050	101,120
2022-12-30	0.800	0.810	0.770	0.770	1.925	25,360
2022-12-29	0.850	0.850	0.790	0.790	1.975	35,320
2022-12-28	0.840	0.860	0.820	0.840	2.100	74,880
2022-12-23	0.790	0.850	0.790	0.850	2.125	106,320
2022-12-22	0.790	0.800	0.760	0.780	1.950	60,880

← NewerPage 16 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.