Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.550	0.550	0.500	0.520	1.300	37,040
2022-09-26	0.530	0.540	0.530	0.530	1.325	14,160
2022-09-23	0.560	0.570	0.520	0.520	1.300	53,240
2022-09-22	0.590	0.590	0.550	0.570	1.425	44,920
2022-09-21	0.560	0.580	0.560	0.580	1.450	48,240
2022-09-20	0.580	0.580	0.560	0.560	1.400	27,280
2022-09-19	0.570	0.590	0.550	0.570	1.425	88,760
2022-09-16	0.620	0.620	0.540	0.540	1.350	813,160
2022-09-15	0.630	0.630	0.600	0.610	1.525	55,160
2022-09-14	0.680	0.680	0.610	0.620	1.550	81,200
2022-09-13	0.680	0.690	0.640	0.640	1.600	101,680
2022-09-12	0.650	0.730	0.650	0.680	1.700	248,040
2022-09-09	0.650	0.650	0.630	0.630	1.575	46,520
2022-09-08	0.650	0.650	0.610	0.630	1.575	13,040
2022-09-07	0.600	0.660	0.600	0.650	1.625	271,800
2022-09-06	0.610	0.610	0.590	0.610	1.525	24,280
2022-09-02	0.610	0.610	0.600	0.610	1.525	22,400
2022-09-01	0.610	0.610	0.600	0.600	1.500	17,640
2022-08-31	0.620	0.630	0.620	0.630	1.575	14,400
2022-08-30	0.630	0.630	0.620	0.620	1.550	5,960
2022-08-29	0.630	0.640	0.630	0.640	1.600	9,640
2022-08-26	0.650	0.650	0.630	0.630	1.575	18,920
2022-08-25	0.660	0.670	0.640	0.650	1.625	68,600
2022-08-24	0.610	0.640	0.610	0.640	1.600	73,840
2022-08-23	0.590	0.620	0.590	0.610	1.525	37,120
2022-08-22	0.590	0.600	0.580	0.590	1.475	19,880
2022-08-19	0.620	0.620	0.580	0.600	1.500	24,960
2022-08-18	0.630	0.630	0.600	0.620	1.550	52,200
2022-08-17	0.680	0.700	0.610	0.630	1.575	76,280
2022-08-16	0.700	0.700	0.670	0.680	1.700	74,440
2022-08-15	0.710	0.710	0.660	0.690	1.725	26,760
2022-08-12	0.690	0.690	0.660	0.680	1.700	17,760
2022-08-11	0.710	0.710	0.680	0.690	1.725	21,960
2022-08-10	0.710	0.720	0.690	0.710	1.775	63,000
2022-08-09	0.740	0.740	0.680	0.690	1.725	50,760
2022-08-08	0.730	0.740	0.730	0.730	1.825	36,080
2022-08-05	0.710	0.740	0.710	0.730	1.825	56,440
2022-08-04	0.750	0.790	0.730	0.750	1.875	82,480
2022-08-03	0.760	0.760	0.710	0.730	1.825	64,520
2022-08-02	0.780	0.790	0.730	0.750	1.875	80,200
2022-07-29	0.750	0.760	0.730	0.740	1.850	22,400
2022-07-28	0.730	0.770	0.690	0.750	1.875	146,800
2022-07-27	0.630	0.680	0.600	0.670	1.675	62,400
2022-07-26	0.600	0.620	0.600	0.620	1.550	184,880
2022-07-25	0.640	0.640	0.590	0.600	1.500	49,200
2022-07-22	0.640	0.640	0.620	0.620	1.550	20,840
2022-07-21	0.660	0.660	0.620	0.630	1.575	69,480
2022-07-20	0.690	0.690	0.660	0.660	1.650	49,240
2022-07-19	0.690	0.690	0.680	0.680	1.700	235,360
2022-07-18	0.710	0.710	0.670	0.670	1.675	33,920
2022-07-15	0.680	0.700	0.680	0.700	1.750	27,720
2022-07-14	0.770	0.770	0.680	0.710	1.775	179,680
2022-07-13	0.790	0.800	0.750	0.750	1.875	168,200
2022-07-12	0.810	0.830	0.790	0.800	2.000	27,480
2022-07-11	0.820	0.830	0.820	0.820	2.050	7,120
2022-07-08	0.850	0.860	0.830	0.840	2.100	27,960
2022-07-07	0.830	0.860	0.830	0.860	2.150	36,480
2022-07-06	0.860	0.860	0.800	0.820	2.050	50,520
2022-07-05	0.870	0.870	0.850	0.870	2.175	25,160
2022-07-04	0.880	0.890	0.880	0.890	2.225	1,440

← NewerPage 18 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.