Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.800	0.830	0.770	0.780	1.950	41,840
2022-12-20	0.780	0.860	0.770	0.800	2.000	75,640
2022-12-19	0.870	0.890	0.740	0.750	1.875	99,920
2022-12-16	0.790	1.030	0.770	0.870	2.175	577,280
2022-12-15	0.790	0.850	0.790	0.830	2.075	101,840
2022-12-14	0.820	0.850	0.820	0.830	2.075	46,080
2022-12-13	0.780	0.830	0.760	0.820	2.050	83,000
2022-12-12	0.710	0.760	0.710	0.760	1.900	89,120
2022-12-09	0.710	0.730	0.700	0.710	1.775	96,080
2022-12-08	0.700	0.710	0.700	0.710	1.775	20,520
2022-12-07	0.680	0.700	0.680	0.700	1.750	28,080
2022-12-06	0.700	0.700	0.680	0.680	1.700	15,200
2022-12-05	0.730	0.740	0.710	0.720	1.800	24,760
2022-12-02	0.670	0.750	0.670	0.750	1.875	83,680
2022-12-01	0.680	0.690	0.640	0.690	1.725	46,000
2022-11-30	0.670	0.690	0.640	0.670	1.675	59,600
2022-11-29	0.640	0.670	0.640	0.670	1.675	16,560
2022-11-28	0.660	0.670	0.650	0.650	1.625	13,680
2022-11-25	0.660	0.660	0.650	0.650	1.625	29,320
2022-11-24	0.680	0.680	0.670	0.670	1.675	10,960
2022-11-23	0.660	0.670	0.640	0.670	1.675	33,800
2022-11-22	0.630	0.660	0.630	0.660	1.650	55,880
2022-11-21	0.650	0.660	0.630	0.640	1.600	36,920
2022-11-18	0.650	0.660	0.650	0.660	1.650	8,640
2022-11-17	0.670	0.670	0.650	0.650	1.625	29,320
2022-11-16	0.680	0.680	0.660	0.660	1.650	7,880
2022-11-15	0.700	0.700	0.690	0.690	1.725	5,360
2022-11-14	0.720	0.720	0.670	0.700	1.750	42,120
2022-11-11	0.730	0.730	0.680	0.720	1.800	65,600
2022-11-10	0.740	0.750	0.720	0.720	1.800	38,520
2022-11-09	0.740	0.740	0.710	0.740	1.850	6,600
2022-11-08	0.680	0.750	0.670	0.730	1.825	96,360
2022-11-07	0.650	0.680	0.650	0.680	1.700	47,680
2022-11-04	0.620	0.670	0.610	0.670	1.675	106,160
2022-11-03	0.620	0.630	0.610	0.620	1.550	4,240
2022-11-02	0.640	0.650	0.610	0.610	1.525	81,320
2022-11-01	0.650	0.650	0.640	0.640	1.600	9,640
2022-10-31	0.640	0.640	0.620	0.620	1.550	38,040
2022-10-28	0.650	0.660	0.640	0.640	1.600	13,640
2022-10-27	0.670	0.680	0.650	0.670	1.675	35,960
2022-10-26	0.670	0.700	0.670	0.680	1.700	62,240
2022-10-25	0.620	0.670	0.620	0.650	1.625	682,200
2022-10-24	0.630	0.640	0.620	0.620	1.550	61,600
2022-10-21	0.620	0.650	0.620	0.630	1.575	36,640
2022-10-20	0.620	0.630	0.600	0.610	1.525	40,880
2022-10-19	0.620	0.620	0.590	0.600	1.500	55,480
2022-10-18	0.650	0.650	0.620	0.620	1.550	7,520
2022-10-17	0.640	0.650	0.620	0.640	1.600	8,480
2022-10-14	0.640	0.640	0.610	0.620	1.550	7,240
2022-10-13	0.630	0.630	0.590	0.630	1.575	9,960
2022-10-12	0.600	0.640	0.590	0.640	1.600	22,680
2022-10-11	0.640	0.640	0.600	0.620	1.550	23,360
2022-10-07	0.660	0.660	0.620	0.630	1.575	13,480
2022-10-06	0.640	0.670	0.640	0.670	1.675	27,000
2022-10-05	0.640	0.650	0.610	0.650	1.625	42,200
2022-10-04	0.650	0.680	0.640	0.650	1.625	82,040
2022-10-03	0.600	0.680	0.600	0.660	1.650	144,320
2022-09-30	0.590	0.590	0.570	0.580	1.450	23,720
2022-09-29	0.590	0.600	0.540	0.570	1.425	58,160
2022-09-28	0.520	0.650	0.520	0.620	1.550	77,840

← NewerPage 17 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.