Americas Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 10.030 | 11.180 | 9.930 | 10.090 | 10.090 | 1,944,700 |
| 2026-01-29 | 12.730 | 12.820 | 11.350 | 11.700 | 11.700 | 2,458,200 |
| 2026-01-28 | 12.850 | 12.890 | 12.060 | 12.540 | 12.540 | 2,682,800 |
| 2026-01-27 | 12.230 | 12.960 | 12.030 | 12.780 | 12.780 | 2,821,300 |
| 2026-01-26 | 13.980 | 14.140 | 12.280 | 12.350 | 12.350 | 3,674,800 |
| 2026-01-23 | 12.140 | 12.890 | 11.710 | 12.740 | 12.740 | 2,944,700 |
| 2026-01-22 | 9.950 | 11.840 | 9.930 | 11.720 | 11.720 | 2,950,800 |
| 2026-01-21 | 9.810 | 10.120 | 9.500 | 9.870 | 9.870 | 1,947,300 |
| 2026-01-20 | 9.450 | 9.600 | 9.110 | 9.590 | 9.590 | 1,611,300 |
| 2026-01-19 | 9.260 | 9.280 | 9.080 | 9.210 | 9.210 | 520,200 |
| 2026-01-16 | 8.470 | 9.010 | 8.240 | 9.000 | 9.000 | 2,171,600 |
| 2026-01-15 | 8.390 | 8.700 | 8.180 | 8.560 | 8.560 | 1,023,500 |
| 2026-01-14 | 8.380 | 8.530 | 8.060 | 8.490 | 8.490 | 1,592,300 |
| 2026-01-13 | 8.740 | 8.750 | 8.170 | 8.170 | 8.170 | 1,773,600 |
| 2026-01-12 | 8.440 | 8.610 | 8.310 | 8.450 | 8.450 | 1,283,600 |
| 2026-01-09 | 7.660 | 8.100 | 7.550 | 8.070 | 8.070 | 1,383,400 |
| 2026-01-08 | 7.580 | 7.580 | 7.250 | 7.450 | 7.450 | 1,269,100 |
| 2026-01-07 | 6.970 | 7.890 | 6.720 | 7.790 | 7.790 | 2,840,200 |
| 2026-01-06 | 7.210 | 7.330 | 7.070 | 7.310 | 7.310 | 1,267,100 |
| 2026-01-05 | 7.370 | 7.410 | 7.080 | 7.120 | 7.120 | 1,213,900 |
| 2026-01-02 | 7.230 | 7.380 | 6.720 | 7.000 | 7.000 | 1,176,500 |
| 2025-12-31 | 7.170 | 7.240 | 6.650 | 7.040 | 7.040 | 999,200 |
| 2025-12-30 | 7.670 | 7.710 | 7.280 | 7.290 | 7.290 | 1,358,500 |
| 2025-12-29 | 7.940 | 8.000 | 7.330 | 7.430 | 7.430 | 2,032,600 |
| 2025-12-24 | 7.970 | 8.000 | 7.750 | 7.980 | 7.980 | 573,800 |
| 2025-12-23 | 8.140 | 8.160 | 7.730 | 7.990 | 7.990 | 1,180,800 |
| 2025-12-22 | 8.020 | 8.200 | 7.860 | 8.000 | 8.000 | 1,606,200 |
| 2025-12-19 | 7.340 | 7.690 | 7.310 | 7.600 | 7.600 | 1,953,600 |
| 2025-12-18 | 7.430 | 7.600 | 7.280 | 7.300 | 7.300 | 942,700 |
| 2025-12-17 | 7.820 | 7.830 | 7.390 | 7.420 | 7.420 | 1,741,900 |
| 2025-12-16 | 8.060 | 8.130 | 7.570 | 7.640 | 7.640 | 1,037,200 |
| 2025-12-15 | 8.030 | 8.160 | 7.830 | 8.010 | 8.010 | 1,770,400 |
| 2025-12-12 | 8.090 | 8.090 | 7.570 | 7.960 | 7.960 | 2,199,500 |
| 2025-12-11 | 7.230 | 7.940 | 7.140 | 7.940 | 7.940 | 2,341,300 |
| 2025-12-10 | 6.810 | 7.240 | 6.670 | 7.140 | 7.140 | 1,686,900 |
| 2025-12-09 | 6.410 | 6.950 | 6.380 | 6.880 | 6.880 | 1,904,900 |
| 2025-12-08 | 6.360 | 6.580 | 6.160 | 6.380 | 6.380 | 781,600 |
| 2025-12-05 | 6.310 | 6.660 | 6.290 | 6.330 | 6.330 | 1,127,600 |
| 2025-12-04 | 6.200 | 6.300 | 5.950 | 6.250 | 6.250 | 1,101,500 |
| 2025-12-03 | 6.350 | 6.480 | 6.170 | 6.300 | 6.300 | 1,125,300 |
| 2025-12-02 | 6.460 | 6.490 | 6.050 | 6.270 | 6.270 | 1,077,700 |
| 2025-12-01 | 6.440 | 6.620 | 6.280 | 6.570 | 6.570 | 1,899,200 |
| 2025-11-28 | 6.050 | 6.290 | 6.050 | 6.230 | 6.230 | 1,995,400 |
| 2025-11-27 | 5.890 | 5.990 | 5.880 | 5.880 | 5.880 | 400,200 |
| 2025-11-26 | 5.710 | 6.000 | 5.690 | 5.980 | 5.980 | 1,138,500 |
| 2025-11-25 | 5.590 | 5.730 | 5.440 | 5.620 | 5.620 | 1,291,000 |
| 2025-11-24 | 5.100 | 5.590 | 5.100 | 5.530 | 5.530 | 8,130,300 |
| 2025-11-21 | 5.070 | 5.240 | 4.970 | 5.180 | 5.180 | 5,254,000 |
| 2025-11-20 | 5.470 | 5.670 | 5.080 | 5.090 | 5.090 | 1,417,500 |
| 2025-11-19 | 5.430 | 5.610 | 5.330 | 5.400 | 5.400 | 929,200 |
| 2025-11-18 | 5.130 | 5.420 | 5.130 | 5.270 | 5.270 | 837,100 |
| 2025-11-17 | 5.310 | 5.450 | 5.130 | 5.190 | 5.190 | 1,365,000 |
| 2025-11-14 | 5.380 | 5.530 | 5.200 | 5.400 | 5.400 | 1,709,600 |
| 2025-11-13 | 6.260 | 6.260 | 5.570 | 5.690 | 5.690 | 1,677,100 |
| 2025-11-12 | 5.960 | 6.280 | 5.890 | 6.170 | 6.170 | 958,100 |
| 2025-11-11 | 6.160 | 6.200 | 5.740 | 5.920 | 5.920 | 938,300 |
| 2025-11-10 | 5.770 | 6.070 | 5.620 | 5.970 | 5.970 | 1,290,900 |
| 2025-11-07 | 5.230 | 5.510 | 5.180 | 5.490 | 5.490 | 910,200 |
| 2025-11-06 | 5.290 | 5.490 | 5.230 | 5.240 | 5.240 | 910,600 |
| 2025-11-05 | 5.130 | 5.300 | 5.010 | 5.280 | 5.280 | 1,188,100 |
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.