Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.880	0.890	0.880	0.890	2.225	1,440
2022-06-30	0.890	0.900	0.850	0.900	2.250	101,680
2022-06-29	0.900	0.920	0.870	0.910	2.275	72,320
2022-06-28	0.900	0.910	0.880	0.910	2.275	169,080
2022-06-27	0.900	0.900	0.860	0.890	2.225	60,320
2022-06-24	0.890	0.900	0.870	0.900	2.250	15,440
2022-06-23	0.920	0.920	0.870	0.900	2.250	77,800
2022-06-22	0.930	0.960	0.920	0.920	2.300	55,680
2022-06-21	0.930	0.980	0.930	0.960	2.400	66,200
2022-06-20	0.990	1.010	0.920	0.940	2.350	76,640
2022-06-17	0.920	1.010	0.920	1.010	2.525	422,160
2022-06-16	0.920	0.960	0.910	0.940	2.350	30,320
2022-06-15	0.910	0.960	0.900	0.940	2.350	101,560
2022-06-14	0.910	0.920	0.890	0.900	2.250	34,800
2022-06-13	0.910	0.910	0.870	0.900	2.250	44,440
2022-06-10	0.870	0.930	0.870	0.930	2.325	33,080
2022-06-09	0.890	0.910	0.890	0.890	2.225	10,240
2022-06-08	0.910	0.920	0.900	0.900	2.250	22,720
2022-06-07	0.910	0.940	0.900	0.910	2.275	27,400
2022-06-06	0.950	0.950	0.920	0.920	2.300	50,200
2022-06-03	0.990	0.990	0.930	0.930	2.325	49,040
2022-06-02	0.920	1.010	0.920	0.980	2.450	117,400
2022-06-01	0.960	0.960	0.910	0.930	2.325	32,240
2022-05-31	0.930	0.960	0.930	0.950	2.375	36,880
2022-05-30	0.950	0.970	0.940	0.950	2.375	20,680
2022-05-27	0.950	0.970	0.930	0.930	2.325	48,680
2022-05-26	0.930	0.950	0.930	0.940	2.350	9,480
2022-05-25	0.930	0.940	0.920	0.930	2.325	28,560
2022-05-24	0.930	0.970	0.920	0.940	2.350	81,160
2022-05-20	0.950	0.950	0.900	0.920	2.300	53,480
2022-05-19	0.890	0.950	0.870	0.940	2.350	64,240
2022-05-18	0.910	0.920	0.870	0.870	2.175	54,960
2022-05-17	0.950	0.950	0.900	0.910	2.275	44,160
2022-05-16	0.960	0.960	0.890	0.920	2.300	74,080
2022-05-13	0.890	0.970	0.860	0.950	2.375	143,640
2022-05-12	0.930	0.940	0.850	0.890	2.225	219,840
2022-05-11	0.950	1.050	0.930	0.930	2.325	196,680
2022-05-10	0.990	0.990	0.910	0.930	2.325	82,880
2022-05-09	1.040	1.040	0.940	0.960	2.400	95,040
2022-05-06	1.040	1.060	1.000	1.030	2.575	85,760
2022-05-05	1.110	1.120	1.030	1.030	2.575	77,240
2022-05-04	1.080	1.090	1.040	1.090	2.725	71,680
2022-05-03	1.100	1.110	1.070	1.080	2.700	69,520
2022-05-02	1.140	1.140	1.080	1.090	2.725	52,040
2022-04-29	1.180	1.180	1.130	1.140	2.850	615,720
2022-04-28	1.100	1.170	1.090	1.170	2.925	114,720
2022-04-27	1.140	1.160	1.080	1.090	2.725	91,360
2022-04-26	1.160	1.190	1.110	1.120	2.800	92,160
2022-04-25	1.160	1.200	1.130	1.180	2.950	108,280
2022-04-22	1.280	1.280	1.160	1.200	3.000	172,520
2022-04-21	1.330	1.330	1.270	1.300	3.250	238,520
2022-04-20	1.330	1.340	1.300	1.330	3.325	264,440
2022-04-19	1.400	1.440	1.320	1.330	3.325	249,200
2022-04-18	1.340	1.370	1.340	1.360	3.400	249,200
2022-04-14	1.340	1.350	1.290	1.320	3.300	162,080
2022-04-13	1.340	1.360	1.320	1.350	3.375	329,600
2022-04-12	1.360	1.370	1.300	1.340	3.350	438,960
2022-04-11	1.370	1.400	1.340	1.370	3.425	136,480
2022-04-08	1.340	1.380	1.330	1.360	3.400	66,880
2022-04-07	1.330	1.350	1.300	1.330	3.325	59,800

← NewerPage 19 of 22 · 1,261 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.