Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.370	1.390	1.280	1.300	3.250	98,520
2022-04-04	1.390	1.410	1.310	1.350	3.375	68,640
2022-04-01	1.350	1.400	1.350	1.390	3.475	47,480
2022-03-31	1.350	1.370	1.340	1.370	3.425	65,240
2022-03-30	1.320	1.360	1.310	1.350	3.375	51,840
2022-03-29	1.270	1.330	1.250	1.320	3.300	81,000
2022-03-28	1.330	1.340	1.290	1.300	3.250	61,040
2022-03-25	1.370	1.390	1.340	1.340	3.350	71,440
2022-03-24	1.460	1.480	1.370	1.370	3.425	174,440
2022-03-23	1.420	1.480	1.420	1.470	3.675	93,160
2022-03-22	1.420	1.460	1.400	1.430	3.575	70,200
2022-03-21	1.290	1.510	1.290	1.460	3.650	353,160
2022-03-18	1.350	1.420	1.290	1.290	3.225	569,920
2022-03-17	1.400	1.440	1.320	1.320	3.300	163,240
2022-03-16	1.350	1.410	1.300	1.350	3.375	178,240
2022-03-15	1.300	1.360	1.270	1.350	3.375	65,440
2022-03-14	1.410	1.410	1.300	1.330	3.325	133,920
2022-03-11	1.520	1.540	1.450	1.470	3.675	117,200
2022-03-10	1.540	1.610	1.520	1.550	3.875	113,080
2022-03-09	1.410	1.580	1.360	1.560	3.900	210,520
2022-03-08	1.540	1.660	1.450	1.520	3.800	337,440
2022-03-07	1.430	1.480	1.400	1.470	3.675	228,760
2022-03-04	1.390	1.460	1.380	1.410	3.525	153,160
2022-03-03	1.370	1.370	1.340	1.370	3.425	103,000
2022-03-02	1.360	1.390	1.310	1.370	3.425	100,400
2022-03-01	1.320	1.370	1.320	1.370	3.425	79,000
2022-02-28	1.340	1.370	1.290	1.300	3.250	69,760
2022-02-25	1.300	1.360	1.290	1.350	3.375	98,720
2022-02-24	1.390	1.420	1.290	1.320	3.300	206,800
2022-02-23	1.210	1.350	1.210	1.340	3.350	140,040
2022-02-22	1.250	1.250	1.210	1.240	3.100	66,960
2022-02-18	1.280	1.280	1.230	1.260	3.150	87,960
2022-02-17	1.320	1.330	1.250	1.290	3.225	97,640
2022-02-16	1.210	1.290	1.200	1.290	3.225	141,440
2022-02-15	1.190	1.220	1.120	1.210	3.025	98,680
2022-02-14	1.190	1.260	1.180	1.220	3.050	163,600
2022-02-11	1.140	1.190	1.140	1.180	2.950	250,280
2022-02-10	1.170	1.170	1.150	1.160	2.900	84,640
2022-02-09	1.150	1.180	1.130	1.160	2.900	69,160
2022-02-08	1.170	1.180	1.150	1.150	2.875	81,280
2022-02-07	1.080	1.180	1.070	1.180	2.950	150,720
2022-02-04	1.000	1.100	1.000	1.090	2.725	403,480
2022-02-03	0.970	1.040	0.920	1.040	2.600	213,160
2022-02-02	0.980	0.990	0.950	0.960	2.400	23,320
2022-02-01	0.950	1.010	0.950	1.010	2.525	31,920
2022-01-31	0.930	0.950	0.910	0.950	2.375	55,400
2022-01-28	0.920	0.940	0.900	0.900	2.250	45,200
2022-01-27	1.000	1.020	0.920	0.920	2.300	52,400
2022-01-26	0.990	1.020	0.960	0.990	2.475	40,400
2022-01-25	0.990	1.030	0.970	1.020	2.550	55,680
2022-01-24	1.010	1.010	0.900	1.010	2.525	119,000
2022-01-21	1.070	1.070	0.990	0.990	2.475	76,760
2022-01-20	1.080	1.100	1.050	1.090	2.725	160,280
2022-01-19	1.010	1.080	1.010	1.080	2.700	160,800
2022-01-18	1.020	1.020	0.980	1.010	2.525	43,680
2022-01-17	1.020	1.020	1.000	1.010	2.525	21,120
2022-01-14	1.000	1.020	0.990	1.020	2.550	39,320
2022-01-13	1.020	1.030	0.990	1.020	2.550	32,520
2022-01-12	1.040	1.040	1.000	1.000	2.500	36,760
2022-01-11	0.990	1.030	0.980	1.030	2.575	27,880

← NewerPage 20 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.