Americas Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.950 | 6.240 | 5.800 | 5.870 | 5.870 | 1,737,100 |
| 2026-07-21 | 5.480 | 5.840 | 5.440 | 5.820 | 5.820 | 1,117,296 |
| 2026-07-20 | 5.320 | 5.380 | 5.220 | 5.290 | 5.290 | 968,900 |
| 2026-07-17 | 5.060 | 5.340 | 4.960 | 5.320 | 5.320 | 1,234,600 |
| 2026-07-16 | 5.490 | 5.490 | 5.160 | 5.250 | 5.250 | 941,800 |
| 2026-07-15 | 5.900 | 5.950 | 5.460 | 5.640 | 5.640 | 1,091,300 |
| 2026-07-14 | 6.000 | 6.070 | 5.790 | 5.870 | 5.870 | 706,600 |
| 2026-07-13 | 5.920 | 5.940 | 5.630 | 5.710 | 5.710 | 1,220,500 |
| 2026-07-10 | 6.220 | 6.300 | 6.040 | 6.060 | 6.060 | 887,300 |
| 2026-07-09 | 6.150 | 6.380 | 6.030 | 6.300 | 6.300 | 852,000 |
| 2026-07-08 | 6.060 | 6.140 | 5.770 | 5.970 | 5.970 | 1,218,300 |
| 2026-07-07 | 6.830 | 6.830 | 6.130 | 6.220 | 6.220 | 1,439,100 |
| 2026-07-06 | 7.190 | 7.270 | 6.920 | 6.930 | 6.930 | 1,018,700 |
| 2026-07-03 | 7.150 | 7.350 | 7.140 | 7.320 | 7.320 | 352,000 |
| 2026-07-02 | 6.910 | 7.340 | 6.760 | 6.930 | 6.930 | 1,075,700 |
| 2026-06-30 | 6.670 | 6.800 | 6.440 | 6.710 | 6.710 | 650,900 |
| 2026-06-29 | 6.670 | 6.740 | 6.460 | 6.610 | 6.610 | 1,420,300 |
| 2026-06-26 | 6.780 | 7.120 | 6.750 | 6.850 | 6.850 | 930,100 |
| 2026-06-25 | 6.730 | 6.990 | 6.460 | 6.790 | 6.790 | 1,215,600 |
| 2026-06-24 | 6.660 | 6.680 | 6.370 | 6.490 | 6.490 | 1,437,500 |
| 2026-06-23 | 7.100 | 7.300 | 6.930 | 6.980 | 6.980 | 1,206,400 |
| 2026-06-22 | 7.400 | 7.730 | 7.400 | 7.570 | 7.570 | 718,700 |
| 2026-06-19 | 7.400 | 7.610 | 7.330 | 7.580 | 7.580 | 687,500 |
| 2026-06-18 | 8.150 | 8.360 | 7.520 | 7.590 | 7.590 | 1,471,400 |
| 2026-06-17 | 8.180 | 8.760 | 8.120 | 8.120 | 8.120 | 1,443,100 |
| 2026-06-16 | 8.150 | 8.380 | 8.010 | 8.220 | 8.220 | 1,086,300 |
| 2026-06-15 | 8.000 | 8.390 | 7.980 | 8.050 | 8.050 | 1,035,400 |
| 2026-06-12 | 7.160 | 7.480 | 7.030 | 7.380 | 7.380 | 1,387,800 |
| 2026-06-11 | 6.400 | 6.970 | 6.380 | 6.930 | 6.930 | 1,219,400 |
| 2026-06-10 | 6.300 | 6.640 | 6.300 | 6.350 | 6.350 | 1,221,400 |
| 2026-06-09 | 7.000 | 7.070 | 6.300 | 6.560 | 6.560 | 1,308,300 |
| 2026-06-08 | 7.000 | 7.070 | 6.800 | 6.910 | 6.910 | 756,800 |
| 2026-06-05 | 7.850 | 7.850 | 6.800 | 6.840 | 6.840 | 1,634,100 |
| 2026-06-04 | 8.220 | 8.360 | 8.000 | 8.090 | 8.090 | 934,000 |
| 2026-06-03 | 8.650 | 8.690 | 8.140 | 8.210 | 8.210 | 988,900 |
| 2026-06-02 | 8.810 | 9.050 | 8.630 | 8.860 | 8.860 | 836,100 |
| 2026-06-01 | 8.330 | 8.790 | 8.060 | 8.640 | 8.640 | 919,400 |
| 2026-05-29 | 8.420 | 8.720 | 8.240 | 8.520 | 8.520 | 3,148,100 |
| 2026-05-28 | 7.960 | 8.500 | 7.890 | 8.380 | 8.380 | 1,349,300 |
| 2026-05-27 | 7.890 | 8.200 | 7.770 | 8.110 | 8.110 | 791,200 |
| 2026-05-26 | 8.290 | 8.390 | 7.990 | 8.110 | 8.110 | 1,054,100 |
| 2026-05-25 | 8.260 | 8.570 | 8.260 | 8.420 | 8.420 | 497,000 |
| 2026-05-22 | 7.890 | 8.110 | 7.670 | 8.030 | 8.030 | 2,161,200 |
| 2026-05-21 | 7.520 | 8.040 | 7.450 | 7.890 | 7.890 | 1,346,500 |
| 2026-05-20 | 7.910 | 7.940 | 7.560 | 7.650 | 7.650 | 1,369,000 |
| 2026-05-19 | 8.010 | 8.010 | 7.550 | 7.770 | 7.770 | 2,061,800 |
| 2026-05-15 | 8.600 | 9.010 | 8.460 | 8.960 | 8.960 | 10,063,500 |
| 2026-05-14 | 9.960 | 10.000 | 9.460 | 9.810 | 9.810 | 1,147,100 |
| 2026-05-13 | 10.050 | 10.280 | 9.620 | 9.950 | 9.950 | 1,057,100 |
| 2026-05-12 | 9.520 | 10.240 | 9.230 | 10.130 | 10.130 | 1,840,700 |
| 2026-05-11 | 9.350 | 9.850 | 9.310 | 9.720 | 9.720 | 1,645,600 |
| 2026-05-08 | 8.970 | 9.210 | 8.630 | 9.030 | 9.030 | 1,203,200 |
| 2026-05-07 | 9.400 | 9.600 | 8.630 | 8.720 | 8.720 | 2,036,600 |
| 2026-05-06 | 8.100 | 8.930 | 8.090 | 8.870 | 8.870 | 2,809,900 |
| 2026-05-05 | 8.140 | 8.310 | 7.520 | 7.550 | 7.550 | 1,167,500 |
| 2026-05-04 | 7.800 | 8.250 | 7.720 | 7.980 | 7.980 | 1,328,700 |
| 2026-05-01 | 7.700 | 8.000 | 7.620 | 7.960 | 7.960 | 1,052,000 |
| 2026-04-30 | 7.850 | 8.040 | 7.650 | 7.780 | 7.780 | 2,317,200 |
| 2026-04-29 | 7.630 | 7.650 | 7.390 | 7.540 | 7.540 | 1,203,200 |
| 2026-04-28 | 7.870 | 7.920 | 7.550 | 7.750 | 7.750 | 1,262,200 |
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.