Americas Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.030 | 5.250 | 5.020 | 5.080 | 5.080 | 1,075,500 |
| 2025-11-03 | 5.610 | 5.800 | 5.380 | 5.410 | 5.410 | 1,379,100 |
| 2025-10-31 | 5.860 | 5.870 | 5.550 | 5.580 | 5.580 | 1,937,000 |
| 2025-10-30 | 5.710 | 5.910 | 5.620 | 5.820 | 5.820 | 635,300 |
| 2025-10-29 | 5.880 | 5.900 | 5.590 | 5.710 | 5.710 | 1,065,200 |
| 2025-10-28 | 5.290 | 5.770 | 5.210 | 5.670 | 5.670 | 1,356,100 |
| 2025-10-27 | 5.440 | 5.600 | 5.210 | 5.480 | 5.480 | 943,400 |
| 2025-10-24 | 5.750 | 5.880 | 5.620 | 5.650 | 5.650 | 916,600 |
| 2025-10-23 | 5.830 | 5.900 | 5.660 | 5.880 | 5.880 | 879,900 |
| 2025-10-22 | 5.330 | 5.730 | 5.330 | 5.640 | 5.640 | 1,113,900 |
| 2025-10-21 | 5.870 | 5.940 | 5.400 | 5.630 | 5.630 | 1,286,100 |
| 2025-10-20 | 6.530 | 6.540 | 6.250 | 6.500 | 6.500 | 1,028,500 |
| 2025-10-17 | 6.550 | 6.670 | 6.050 | 6.290 | 6.290 | 1,683,300 |
| 2025-10-16 | 6.960 | 7.180 | 6.760 | 6.910 | 6.910 | 1,462,700 |
| 2025-10-15 | 6.400 | 6.810 | 6.370 | 6.780 | 6.780 | 1,602,100 |
| 2025-10-14 | 6.040 | 6.570 | 6.010 | 6.280 | 6.280 | 1,963,000 |
| 2025-10-10 | 5.990 | 6.070 | 5.750 | 5.770 | 5.770 | 925,300 |
| 2025-10-09 | 6.150 | 6.240 | 5.760 | 5.910 | 5.910 | 1,332,100 |
| 2025-10-08 | 5.660 | 6.020 | 5.660 | 6.020 | 6.020 | 1,085,200 |
| 2025-10-07 | 5.590 | 5.630 | 5.430 | 5.580 | 5.580 | 970,500 |
| 2025-10-06 | 5.600 | 5.770 | 5.590 | 5.610 | 5.610 | 1,160,800 |
| 2025-10-03 | 5.530 | 5.570 | 5.380 | 5.540 | 5.540 | 1,145,700 |
| 2025-10-02 | 5.530 | 5.650 | 5.180 | 5.400 | 5.400 | 1,512,100 |
| 2025-10-01 | 5.320 | 5.520 | 5.290 | 5.330 | 5.330 | 923,100 |
| 2025-09-30 | 5.000 | 5.230 | 4.850 | 5.190 | 5.190 | 1,346,500 |
| 2025-09-29 | 5.050 | 5.130 | 4.960 | 5.080 | 5.080 | 971,500 |
| 2025-09-26 | 4.600 | 4.950 | 4.560 | 4.850 | 4.850 | 2,196,400 |
| 2025-09-25 | 4.380 | 4.550 | 4.300 | 4.540 | 4.540 | 832,800 |
| 2025-09-24 | 4.400 | 4.510 | 4.320 | 4.330 | 4.330 | 740,400 |
| 2025-09-23 | 4.390 | 4.510 | 4.380 | 4.410 | 4.410 | 973,700 |
| 2025-09-22 | 4.270 | 4.360 | 4.230 | 4.360 | 4.360 | 1,025,800 |
| 2025-09-19 | 3.860 | 4.190 | 3.850 | 4.140 | 4.140 | 1,753,900 |
| 2025-09-18 | 3.890 | 3.890 | 3.730 | 3.860 | 3.860 | 730,400 |
| 2025-09-17 | 3.860 | 3.990 | 3.810 | 3.890 | 3.890 | 617,200 |
| 2025-09-16 | 4.110 | 4.110 | 3.860 | 3.900 | 3.900 | 796,900 |
| 2025-09-15 | 3.980 | 4.090 | 3.880 | 4.080 | 4.080 | 1,122,400 |
| 2025-09-12 | 3.890 | 3.960 | 3.800 | 3.910 | 3.910 | 822,900 |
| 2025-09-11 | 3.800 | 3.890 | 3.730 | 3.820 | 3.820 | 681,100 |
| 2025-09-10 | 3.800 | 3.870 | 3.750 | 3.770 | 3.770 | 1,425,600 |
| 2025-09-09 | 4.090 | 4.090 | 3.580 | 3.750 | 3.750 | 1,855,900 |
| 2025-09-08 | 3.930 | 4.090 | 3.920 | 3.960 | 3.960 | 1,128,300 |
| 2025-09-05 | 3.840 | 3.890 | 3.710 | 3.780 | 3.780 | 670,100 |
| 2025-09-04 | 3.830 | 3.930 | 3.710 | 3.740 | 3.740 | 670,900 |
| 2025-09-03 | 3.910 | 3.980 | 3.720 | 3.910 | 3.910 | 1,049,100 |
| 2025-09-02 | 3.840 | 3.900 | 3.720 | 3.780 | 3.780 | 855,700 |
| 2025-08-29 | 3.510 | 3.750 | 3.490 | 3.700 | 3.700 | 803,300 |
| 2025-08-28 | 3.400 | 3.550 | 3.330 | 3.550 | 3.550 | 1,127,100 |
| 2025-08-27 | 3.260 | 3.340 | 3.220 | 3.330 | 3.330 | 348,200 |
| 2025-08-26 | 3.330 | 3.580 | 3.280 | 3.320 | 3.320 | 505,300 |
| 2025-08-25 | 1.400 | 1.430 | 1.330 | 1.330 | 3.325 | 449,520 |
| 2025-08-22 | 1.250 | 1.410 | 1.240 | 1.410 | 3.525 | 972,600 |
| 2025-08-21 | 1.230 | 1.290 | 1.230 | 1.250 | 3.125 | 427,320 |
| 2025-08-20 | 1.250 | 1.270 | 1.210 | 1.220 | 3.050 | 387,800 |
| 2025-08-19 | 1.330 | 1.330 | 1.210 | 1.230 | 3.075 | 750,200 |
| 2025-08-18 | 1.330 | 1.340 | 1.290 | 1.320 | 3.300 | 268,600 |
| 2025-08-15 | 1.310 | 1.350 | 1.290 | 1.330 | 3.325 | 250,120 |
| 2025-08-14 | 1.360 | 1.400 | 1.320 | 1.330 | 3.325 | 346,480 |
| 2025-08-13 | 1.460 | 1.460 | 1.350 | 1.360 | 3.400 | 405,920 |
| 2025-08-12 | 1.480 | 1.480 | 1.380 | 1.420 | 3.550 | 389,840 |
| 2025-08-11 | 1.450 | 1.490 | 1.430 | 1.470 | 3.675 | 213,160 |
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.