Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.820	0.850	0.770	0.780	1.950	527,920
2025-05-12	0.830	0.830	0.780	0.830	2.075	310,200
2025-05-09	0.830	0.850	0.820	0.840	2.100	367,040
2025-05-08	0.840	0.860	0.820	0.830	2.075	314,440
2025-05-07	0.830	0.870	0.830	0.850	2.125	296,560
2025-05-06	0.810	0.860	0.810	0.850	2.125	229,880
2025-05-05	0.800	0.820	0.800	0.800	2.000	327,840
2025-05-02	0.800	0.810	0.760	0.790	1.975	284,520
2025-05-01	0.840	0.840	0.760	0.760	1.900	867,880
2025-04-30	0.870	0.890	0.830	0.850	2.125	5,594,160
2025-04-29	0.880	0.910	0.860	0.880	2.200	670,520
2025-04-28	0.850	0.880	0.830	0.880	2.200	552,640
2025-04-25	0.810	0.860	0.800	0.850	2.125	151,600
2025-04-24	0.880	0.890	0.830	0.860	2.150	1,830,880
2025-04-23	0.850	0.890	0.820	0.890	2.225	611,200
2025-04-22	0.890	0.900	0.830	0.870	2.175	744,760
2025-04-21	0.890	0.890	0.820	0.870	2.175	176,160
2025-04-17	0.870	0.870	0.810	0.840	2.100	241,280
2025-04-16	0.830	0.890	0.830	0.870	2.175	742,680
2025-04-15	0.810	0.850	0.780	0.820	2.050	525,000
2025-04-14	0.750	0.810	0.740	0.800	2.000	455,120
2025-04-11	0.730	0.770	0.720	0.740	1.850	292,320
2025-04-10	0.690	0.710	0.670	0.710	1.775	201,960
2025-04-09	0.620	0.690	0.600	0.680	1.700	831,800
2025-04-08	0.630	0.650	0.590	0.600	1.500	334,440
2025-04-07	0.580	0.710	0.560	0.610	1.525	421,720
2025-04-04	0.650	0.670	0.590	0.590	1.475	434,480
2025-04-03	0.670	0.720	0.650	0.700	1.750	333,640
2025-04-02	0.700	0.720	0.700	0.710	1.775	148,240
2025-04-01	0.770	0.770	0.700	0.720	1.800	405,560
2025-03-31	0.790	0.790	0.740	0.770	1.925	368,120
2025-03-28	0.790	0.800	0.770	0.780	1.950	266,600
2025-03-27	0.780	0.820	0.760	0.790	1.975	225,480
2025-03-26	0.810	0.810	0.760	0.770	1.925	276,840
2025-03-25	0.820	0.830	0.800	0.820	2.050	134,560
2025-03-24	0.820	0.820	0.780	0.810	2.025	348,280
2025-03-21	0.830	0.830	0.780	0.820	2.050	227,880
2025-03-20	0.800	0.850	0.790	0.840	2.100	631,880
2025-03-19	0.800	0.830	0.800	0.830	2.075	714,720
2025-03-18	0.800	0.820	0.760	0.800	2.000	687,440
2025-03-17	0.760	0.800	0.760	0.780	1.950	235,560
2025-03-14	0.790	0.790	0.740	0.760	1.900	390,800
2025-03-13	0.740	0.790	0.740	0.760	1.900	690,040
2025-03-12	0.710	0.750	0.700	0.740	1.850	244,480
2025-03-11	0.690	0.720	0.670	0.710	1.775	154,560
2025-03-10	0.740	0.740	0.660	0.680	1.700	251,320
2025-03-07	0.730	0.740	0.700	0.710	1.775	214,240
2025-03-06	0.730	0.770	0.700	0.720	1.800	251,760
2025-03-05	0.700	0.760	0.700	0.750	1.875	396,280
2025-03-04	0.700	0.720	0.640	0.710	1.775	225,880
2025-03-03	0.680	0.710	0.670	0.700	1.750	341,120
2025-02-28	0.660	0.690	0.650	0.680	1.700	80,800
2025-02-27	0.700	0.710	0.660	0.660	1.650	171,920
2025-02-26	0.690	0.720	0.690	0.710	1.775	59,720
2025-02-25	0.710	0.710	0.670	0.700	1.750	190,400
2025-02-24	0.750	0.750	0.710	0.710	1.775	192,800
2025-02-21	0.800	0.800	0.740	0.750	1.875	376,600
2025-02-20	0.790	0.830	0.790	0.820	2.050	384,600
2025-02-19	0.810	0.810	0.780	0.790	1.975	247,680
2025-02-18	0.770	0.830	0.770	0.800	2.000	338,560

← NewerPage 7 of 21 · 1,259 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.