Americas Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.500 | 1.530 | 1.480 | 1.500 | 3.750 | 137,240 |
| 2025-08-07 | 1.490 | 1.550 | 1.490 | 1.490 | 3.725 | 678,320 |
| 2025-08-06 | 1.410 | 1.490 | 1.400 | 1.470 | 3.675 | 871,640 |
| 2025-08-05 | 1.310 | 1.420 | 1.310 | 1.410 | 3.525 | 596,560 |
| 2025-08-01 | 1.270 | 1.270 | 1.230 | 1.270 | 3.175 | 302,320 |
| 2025-07-31 | 1.230 | 1.260 | 1.220 | 1.260 | 3.150 | 244,480 |
| 2025-07-30 | 1.300 | 1.300 | 1.210 | 1.240 | 3.100 | 451,840 |
| 2025-07-29 | 1.300 | 1.310 | 1.270 | 1.280 | 3.200 | 232,840 |
| 2025-07-28 | 1.330 | 1.350 | 1.270 | 1.300 | 3.250 | 190,360 |
| 2025-07-25 | 1.350 | 1.350 | 1.290 | 1.340 | 3.350 | 501,920 |
| 2025-07-24 | 1.360 | 1.370 | 1.330 | 1.350 | 3.375 | 221,160 |
| 2025-07-23 | 1.400 | 1.400 | 1.340 | 1.360 | 3.400 | 271,200 |
| 2025-07-22 | 1.370 | 1.410 | 1.350 | 1.380 | 3.450 | 787,400 |
| 2025-07-21 | 1.300 | 1.410 | 1.290 | 1.350 | 3.375 | 649,240 |
| 2025-07-18 | 1.300 | 1.300 | 1.260 | 1.260 | 3.150 | 356,120 |
| 2025-07-17 | 1.250 | 1.300 | 1.250 | 1.290 | 3.225 | 390,320 |
| 2025-07-16 | 1.300 | 1.310 | 1.250 | 1.250 | 3.125 | 243,960 |
| 2025-07-15 | 1.340 | 1.340 | 1.250 | 1.290 | 3.225 | 534,560 |
| 2025-07-14 | 1.440 | 1.450 | 1.320 | 1.360 | 3.400 | 620,360 |
| 2025-07-11 | 1.400 | 1.430 | 1.370 | 1.410 | 3.525 | 937,960 |
| 2025-07-10 | 1.260 | 1.360 | 1.250 | 1.350 | 3.375 | 753,760 |
| 2025-07-09 | 1.250 | 1.300 | 1.240 | 1.250 | 3.125 | 438,240 |
| 2025-07-08 | 1.270 | 1.280 | 1.210 | 1.270 | 3.175 | 483,000 |
| 2025-07-07 | 1.190 | 1.270 | 1.160 | 1.260 | 3.150 | 613,960 |
| 2025-07-04 | 1.200 | 1.200 | 1.170 | 1.190 | 2.975 | 111,520 |
| 2025-07-03 | 1.190 | 1.200 | 1.170 | 1.180 | 2.950 | 303,360 |
| 2025-07-02 | 1.130 | 1.150 | 1.090 | 1.150 | 2.875 | 343,960 |
| 2025-06-30 | 1.090 | 1.100 | 1.060 | 1.100 | 2.750 | 194,440 |
| 2025-06-27 | 1.090 | 1.110 | 1.050 | 1.080 | 2.700 | 657,680 |
| 2025-06-26 | 1.050 | 1.140 | 1.050 | 1.130 | 2.825 | 421,600 |
| 2025-06-25 | 1.060 | 1.060 | 1.020 | 1.040 | 2.600 | 389,520 |
| 2025-06-24 | 1.050 | 1.050 | 1.000 | 1.040 | 2.600 | 318,520 |
| 2025-06-23 | 1.100 | 1.130 | 1.040 | 1.060 | 2.650 | 693,000 |
| 2025-06-20 | 1.110 | 1.120 | 1.060 | 1.060 | 2.650 | 501,000 |
| 2025-06-19 | 1.120 | 1.130 | 1.090 | 1.100 | 2.750 | 159,000 |
| 2025-06-18 | 1.160 | 1.160 | 1.120 | 1.120 | 2.800 | 515,840 |
| 2025-06-17 | 1.100 | 1.160 | 1.090 | 1.150 | 2.875 | 580,480 |
| 2025-06-16 | 1.080 | 1.110 | 1.080 | 1.080 | 2.700 | 235,840 |
| 2025-06-13 | 1.090 | 1.110 | 1.060 | 1.080 | 2.700 | 176,480 |
| 2025-06-12 | 1.070 | 1.130 | 1.070 | 1.080 | 2.700 | 271,240 |
| 2025-06-11 | 1.100 | 1.120 | 1.070 | 1.080 | 2.700 | 369,040 |
| 2025-06-10 | 1.140 | 1.150 | 1.070 | 1.090 | 2.725 | 769,600 |
| 2025-06-09 | 1.150 | 1.180 | 1.110 | 1.140 | 2.850 | 1,034,080 |
| 2025-06-06 | 1.180 | 1.190 | 1.090 | 1.140 | 2.850 | 798,120 |
| 2025-06-05 | 1.120 | 1.180 | 1.100 | 1.150 | 2.875 | 1,349,400 |
| 2025-06-04 | 1.050 | 1.110 | 1.020 | 1.090 | 2.725 | 905,800 |
| 2025-06-03 | 0.920 | 1.050 | 0.920 | 1.050 | 2.625 | 1,976,880 |
| 2025-06-02 | 0.850 | 0.910 | 0.850 | 0.880 | 2.200 | 952,800 |
| 2025-05-30 | 0.820 | 0.850 | 0.810 | 0.840 | 2.100 | 177,680 |
| 2025-05-29 | 0.850 | 0.860 | 0.810 | 0.830 | 2.075 | 466,040 |
| 2025-05-28 | 0.860 | 0.860 | 0.820 | 0.840 | 2.100 | 835,600 |
| 2025-05-27 | 0.890 | 0.920 | 0.840 | 0.840 | 2.100 | 683,440 |
| 2025-05-26 | 0.880 | 0.890 | 0.860 | 0.890 | 2.225 | 558,680 |
| 2025-05-23 | 0.820 | 0.880 | 0.820 | 0.880 | 2.200 | 613,000 |
| 2025-05-22 | 0.830 | 0.830 | 0.810 | 0.830 | 2.075 | 424,320 |
| 2025-05-21 | 0.800 | 0.840 | 0.800 | 0.820 | 2.050 | 583,040 |
| 2025-05-20 | 0.830 | 0.840 | 0.780 | 0.790 | 1.975 | 610,360 |
| 2025-05-16 | 0.780 | 0.820 | 0.760 | 0.800 | 2.000 | 1,121,800 |
| 2025-05-15 | 0.760 | 0.800 | 0.750 | 0.800 | 2.000 | 296,840 |
| 2025-05-14 | 0.780 | 0.790 | 0.750 | 0.770 | 1.925 | 334,040 |
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.