Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.810	0.840	0.770	0.770	1.925	566,840
2025-02-13	0.780	0.800	0.780	0.800	2.000	122,000
2025-02-12	0.770	0.830	0.760	0.780	1.950	289,240
2025-02-11	0.800	0.810	0.770	0.780	1.950	170,600
2025-02-10	0.820	0.820	0.790	0.790	1.975	333,360
2025-02-07	0.770	0.820	0.770	0.790	1.975	685,800
2025-02-06	0.780	0.800	0.770	0.780	1.950	532,320
2025-02-05	0.730	0.800	0.730	0.790	1.975	1,276,760
2025-02-04	0.740	0.750	0.710	0.740	1.850	1,124,000
2025-02-03	0.730	0.750	0.720	0.740	1.850	205,280
2025-01-31	0.770	0.770	0.740	0.750	1.875	87,720
2025-01-30	0.760	0.780	0.730	0.750	1.875	539,360
2025-01-29	0.740	0.760	0.720	0.760	1.900	817,520
2025-01-28	0.710	0.750	0.700	0.740	1.850	310,120
2025-01-27	0.750	0.750	0.710	0.710	1.775	175,160
2025-01-24	0.740	0.770	0.740	0.750	1.875	184,040
2025-01-23	0.700	0.740	0.690	0.740	1.850	1,044,080
2025-01-22	0.700	0.700	0.690	0.700	1.750	157,000
2025-01-21	0.720	0.740	0.700	0.720	1.800	172,120
2025-01-20	0.730	0.730	0.680	0.700	1.750	56,280
2025-01-17	0.690	0.740	0.670	0.720	1.800	201,720
2025-01-16	0.680	0.690	0.660	0.690	1.725	160,680
2025-01-15	0.640	0.660	0.630	0.660	1.650	82,000
2025-01-14	0.640	0.660	0.640	0.650	1.625	78,520
2025-01-13	0.650	0.650	0.610	0.620	1.550	91,120
2025-01-10	0.680	0.680	0.630	0.670	1.675	240,760
2025-01-09	0.630	0.670	0.630	0.670	1.675	162,920
2025-01-08	0.580	0.630	0.580	0.620	1.550	557,480
2025-01-07	0.580	0.620	0.560	0.600	1.500	190,080
2025-01-06	0.580	0.590	0.570	0.590	1.475	86,040
2025-01-03	0.590	0.590	0.560	0.580	1.450	45,960
2025-01-02	0.560	0.590	0.560	0.560	1.400	177,400
2024-12-31	0.510	0.560	0.510	0.560	1.400	100,400
2024-12-30	0.520	0.540	0.500	0.540	1.350	91,880
2024-12-27	0.550	0.550	0.530	0.540	1.350	197,280
2024-12-24	0.550	0.550	0.550	0.550	1.375	14,560
2024-12-23	0.580	0.580	0.550	0.550	1.375	51,920
2024-12-20	0.530	0.580	0.520	0.570	1.425	186,480
2024-12-19	0.510	0.540	0.500	0.540	1.350	63,360
2024-12-18	0.550	0.550	0.520	0.520	1.300	97,520
2024-12-17	0.550	0.550	0.540	0.550	1.375	54,600
2024-12-16	0.560	0.560	0.550	0.560	1.400	118,840
2024-12-13	0.580	0.580	0.550	0.570	1.425	207,120
2024-12-12	0.570	0.580	0.560	0.570	1.425	159,280
2024-12-11	0.590	0.600	0.570	0.590	1.475	176,760
2024-12-10	0.580	0.600	0.570	0.590	1.475	70,800
2024-12-09	0.580	0.620	0.580	0.590	1.475	262,120
2024-12-06	0.570	0.570	0.550	0.560	1.400	136,680
2024-12-05	0.570	0.580	0.560	0.570	1.425	114,360
2024-12-04	0.580	0.590	0.570	0.580	1.450	51,240
2024-12-03	0.570	0.610	0.570	0.590	1.475	269,400
2024-12-02	0.590	0.600	0.550	0.550	1.375	107,800
2024-11-29	0.570	0.600	0.560	0.600	1.500	331,600
2024-11-28	0.520	0.610	0.520	0.610	1.525	1,239,480
2024-11-27	0.530	0.530	0.510	0.520	1.300	174,680
2024-11-26	0.510	0.510	0.500	0.510	1.275	37,240
2024-11-25	0.520	0.520	0.500	0.510	1.275	112,560
2024-11-22	0.530	0.550	0.530	0.530	1.325	101,560
2024-11-21	0.540	0.540	0.510	0.530	1.325	106,520
2024-11-20	0.550	0.560	0.530	0.530	1.325	74,320

← NewerPage 8 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.