Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.990	1.030	0.980	1.030	2.575	27,880
2022-01-10	1.000	1.010	0.980	1.000	2.500	43,640
2022-01-07	1.050	1.050	0.990	1.010	2.525	51,840
2022-01-06	1.050	1.050	1.000	1.010	2.525	54,480
2022-01-05	1.060	1.140	1.050	1.070	2.675	226,160
2022-01-04	1.050	1.060	1.010	1.060	2.650	46,840
2021-12-31	1.030	1.050	1.000	1.020	2.550	48,600
2021-12-30	0.990	1.040	0.990	1.030	2.575	32,560
2021-12-29	1.070	1.070	0.990	0.990	2.475	146,640
2021-12-24	1.060	1.100	1.060	1.090	2.725	12,640
2021-12-23	1.090	1.100	1.070	1.090	2.725	36,400
2021-12-22	1.090	1.100	1.080	1.090	2.725	15,320
2021-12-21	1.130	1.130	1.080	1.110	2.775	57,040
2021-12-20	1.140	1.140	1.080	1.110	2.775	47,760
2021-12-17	1.100	1.180	1.080	1.150	2.875	170,280
2021-12-16	1.060	1.090	1.040	1.090	2.725	71,680
2021-12-15	1.060	1.060	0.930	1.020	2.550	98,840
2021-12-14	0.980	1.060	0.970	1.060	2.650	118,880
2021-12-13	0.960	1.020	0.950	0.980	2.450	72,920
2021-12-10	1.000	1.000	0.960	0.970	2.425	24,760
2021-12-09	0.980	1.000	0.980	0.990	2.475	44,960
2021-12-08	1.010	1.020	0.990	1.020	2.550	37,800
2021-12-07	1.000	1.020	0.980	1.000	2.500	71,120
2021-12-06	0.960	1.010	0.950	0.990	2.475	43,960
2021-12-03	1.050	1.050	0.950	0.970	2.425	51,000
2021-12-02	1.000	1.030	0.960	1.030	2.575	53,200
2021-12-01	1.060	1.060	0.990	1.010	2.525	92,200
2021-11-30	1.050	1.100	1.020	1.050	2.625	48,960
2021-11-29	1.100	1.110	1.040	1.070	2.675	47,520
2021-11-26	1.140	1.170	1.070	1.090	2.725	79,000
2021-11-25	1.160	1.160	1.130	1.140	2.850	9,240
2021-11-24	1.140	1.170	1.110	1.160	2.900	37,720
2021-11-23	1.130	1.150	1.090	1.140	2.850	91,320
2021-11-22	1.190	1.190	1.120	1.150	2.875	114,880
2021-11-19	1.200	1.250	1.200	1.220	3.050	56,000
2021-11-18	1.270	1.270	1.190	1.250	3.125	72,600
2021-11-17	1.230	1.270	1.230	1.260	3.150	36,160
2021-11-16	1.300	1.300	1.210	1.210	3.025	80,520
2021-11-15	1.360	1.360	1.260	1.300	3.250	110,800
2021-11-12	1.380	1.380	1.330	1.340	3.350	95,560
2021-11-11	1.320	1.390	1.320	1.360	3.400	152,040
2021-11-10	1.300	1.350	1.240	1.300	3.250	227,240
2021-11-09	1.220	1.230	1.190	1.200	3.000	72,360
2021-11-08	1.150	1.210	1.150	1.200	3.000	157,440
2021-11-05	1.100	1.150	1.070	1.140	2.850	69,040
2021-11-04	1.080	1.150	1.080	1.100	2.750	97,640
2021-11-03	1.060	1.090	1.030	1.070	2.675	63,880
2021-11-02	1.120	1.120	1.050	1.070	2.675	90,920
2021-11-01	1.140	1.150	1.100	1.130	2.825	147,440
2021-10-29	1.170	1.170	1.120	1.160	2.900	161,680
2021-10-28	1.200	1.200	1.120	1.130	2.825	92,160
2021-10-27	1.150	1.170	1.150	1.160	2.900	76,760
2021-10-26	1.130	1.160	1.130	1.150	2.875	69,280
2021-10-25	1.160	1.160	1.120	1.130	2.825	89,160
2021-10-22	1.130	1.160	1.110	1.130	2.825	133,400
2021-10-21	1.120	1.120	1.080	1.110	2.775	87,120
2021-10-20	1.120	1.140	1.110	1.120	2.800	59,720
2021-10-19	1.080	1.110	1.080	1.100	2.750	73,600
2021-10-18	1.060	1.060	1.040	1.050	2.625	48,160
2021-10-15	1.040	1.040	1.020	1.040	2.600	45,520

← NewerPage 21 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.