Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	7.870	7.920	7.550	7.750	7.750	1,262,200
2026-04-27	7.900	8.100	7.780	8.070	8.070	1,325,000
2026-04-24	8.270	8.310	7.960	7.990	7.990	1,892,700
2026-04-23	8.380	8.420	7.830	8.110	8.110	1,730,700
2026-04-22	8.420	8.730	8.300	8.530	8.530	1,455,500
2026-04-21	8.790	8.880	8.160	8.180	8.180	1,561,700
2026-04-20	8.810	8.920	8.330	8.900	8.900	2,008,100
2026-04-17	9.190	9.540	8.920	8.960	8.960	3,220,600
2026-04-16	8.500	9.290	8.480	8.830	8.830	2,099,800
2026-04-15	8.250	8.690	8.050	8.370	8.370	1,450,500
2026-04-14	8.100	8.480	8.080	8.290	8.290	1,820,300
2026-04-13	7.610	7.890	7.490	7.860	7.860	1,077,900
2026-04-10	7.930	8.110	7.670	7.780	7.780	846,000
2026-04-09	7.740	8.130	7.540	7.920	7.920	1,289,700
2026-04-08	8.180	8.280	7.620	7.780	7.780	1,655,800
2026-04-07	7.570	7.700	7.170	7.420	7.420	1,156,100
2026-04-06	7.640	7.710	7.390	7.620	7.620	663,900
2026-04-02	7.160	7.820	7.150	7.680	7.680	2,165,600
2026-04-01	7.600	7.980	7.380	7.790	7.790	1,748,300
2026-03-31	6.870	7.330	6.850	7.260	7.260	2,901,700
2026-03-30	7.620	7.620	6.350	6.470	6.470	3,412,500
2026-03-27	7.320	7.820	7.250	7.620	7.620	1,050,000
2026-03-26	7.720	7.910	7.330	7.350	7.350	1,574,600
2026-03-25	8.400	8.570	8.020	8.090	8.090	1,300,300
2026-03-24	7.860	8.020	7.670	7.950	7.950	1,202,600
2026-03-23	7.440	8.290	7.390	8.080	8.080	2,326,700
2026-03-20	8.110	8.160	7.220	7.380	7.380	19,498,100
2026-03-19	8.110	8.490	7.590	8.090	8.090	2,787,800
2026-03-18	9.680	9.810	8.940	8.980	8.980	1,418,800
2026-03-17	10.090	10.480	9.920	10.090	10.090	846,100
2026-03-16	10.010	10.580	9.770	10.090	10.090	1,414,000
2026-03-13	10.960	11.050	10.010	10.100	10.100	1,341,000
2026-03-12	11.410	11.450	10.870	10.960	10.960	1,115,500
2026-03-11	11.330	11.610	10.950	11.490	11.490	1,120,400
2026-03-10	11.350	11.980	11.240	11.690	11.690	990,500
2026-03-09	10.680	11.190	10.160	11.100	11.100	2,225,997
2026-03-06	11.310	11.700	10.910	11.140	11.140	1,382,600
2026-03-05	12.640	12.640	11.280	11.620	11.620	1,691,400
2026-03-04	12.700	13.010	12.410	12.900	12.900	1,180,000
2026-03-03	12.600	12.680	11.800	12.300	12.300	1,901,100
2026-03-02	13.510	13.740	12.510	13.720	13.720	2,246,600
2026-02-27	12.940	13.390	12.740	13.390	13.390	2,125,200
2026-02-26	11.980	12.950	11.760	12.900	12.900	1,117,300
2026-02-25	12.350	12.550	12.050	12.200	12.200	1,828,400
2026-02-24	10.740	12.150	10.650	11.940	11.940	1,557,700
2026-02-23	11.050	11.500	10.790	11.070	11.070	1,930,900
2026-02-20	10.550	11.050	10.190	10.840	10.840	6,787,800
2026-02-19	10.120	10.630	9.980	10.580	10.580	1,416,600
2026-02-18	10.150	10.580	10.140	10.270	10.270	1,375,200
2026-02-17	9.710	10.150	9.310	9.910	9.910	2,106,700
2026-02-13	9.920	10.470	9.920	10.170	10.170	2,317,500
2026-02-12	10.900	10.990	9.740	9.750	9.750	1,789,600
2026-02-11	11.540	11.720	10.740	10.920	10.920	1,290,100
2026-02-10	11.420	11.530	10.850	11.210	11.210	1,695,900
2026-02-09	9.940	10.890	9.850	10.860	10.860	1,700,500
2026-02-06	9.100	9.780	9.060	9.740	9.740	1,118,600
2026-02-05	9.400	9.820	8.960	9.060	9.060	1,350,100
2026-02-04	10.650	10.650	9.580	10.100	10.100	1,506,400
2026-02-03	10.470	10.490	9.710	10.410	10.410	1,238,000
2026-02-02	10.000	10.370	9.420	9.580	9.580	2,248,100

← NewerPage 3 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.