Americas Silver Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.560	0.560	0.540	0.550	1.375	74,280
2024-11-18	0.560	0.580	0.560	0.560	1.400	101,000
2024-11-15	0.510	0.550	0.510	0.550	1.375	151,760
2024-11-14	0.540	0.570	0.520	0.520	1.300	306,720
2024-11-13	0.560	0.560	0.540	0.540	1.350	143,200
2024-11-12	0.530	0.580	0.520	0.580	1.450	118,080
2024-11-11	0.570	0.570	0.500	0.540	1.350	209,520
2024-11-08	0.610	0.610	0.570	0.570	1.425	254,320
2024-11-07	0.610	0.630	0.610	0.630	1.575	100,480
2024-11-06	0.530	0.600	0.530	0.590	1.475	247,080
2024-11-05	0.590	0.590	0.570	0.570	1.425	113,200
2024-11-04	0.640	0.640	0.560	0.570	1.425	137,360
2024-11-01	0.650	0.660	0.630	0.650	1.625	111,440
2024-10-31	0.670	0.680	0.640	0.640	1.600	74,440
2024-10-30	0.680	0.700	0.670	0.680	1.700	227,280
2024-10-29	0.650	0.690	0.640	0.690	1.725	179,920
2024-10-28	0.630	0.650	0.590	0.620	1.550	202,880
2024-10-25	0.680	0.690	0.640	0.640	1.600	148,400
2024-10-24	0.710	0.710	0.670	0.700	1.750	70,720
2024-10-23	0.730	0.750	0.670	0.710	1.775	195,720
2024-10-22	0.720	0.750	0.710	0.730	1.825	185,280
2024-10-21	0.670	0.730	0.640	0.720	1.800	476,840
2024-10-18	0.590	0.670	0.590	0.640	1.600	321,000
2024-10-17	0.640	0.640	0.570	0.590	1.475	271,600
2024-10-16	0.610	0.630	0.570	0.620	1.550	224,360
2024-10-15	0.560	0.610	0.550	0.610	1.525	226,000
2024-10-11	0.480	0.560	0.440	0.550	1.375	944,200
2024-10-10	0.560	0.590	0.520	0.530	1.325	590,960
2024-10-09	0.420	0.540	0.410	0.520	1.300	607,840
2024-10-08	0.460	0.460	0.430	0.440	1.100	80,080
2024-10-07	0.430	0.460	0.430	0.460	1.150	45,680
2024-10-04	0.440	0.460	0.440	0.440	1.100	204,720
2024-10-03	0.440	0.450	0.440	0.440	1.100	33,680
2024-10-02	0.440	0.450	0.440	0.440	1.100	34,320
2024-10-01	0.420	0.440	0.420	0.440	1.100	92,120
2024-09-30	0.420	0.420	0.410	0.410	1.025	23,720
2024-09-27	0.430	0.430	0.410	0.420	1.050	111,680
2024-09-26	0.440	0.440	0.420	0.430	1.075	221,680
2024-09-25	0.410	0.430	0.400	0.420	1.050	75,880
2024-09-24	0.380	0.420	0.380	0.410	1.025	74,320
2024-09-23	0.390	0.390	0.370	0.380	0.950	20,480
2024-09-20	0.390	0.390	0.380	0.390	0.975	187,000
2024-09-19	0.370	0.390	0.370	0.380	0.950	307,120
2024-09-18	0.350	0.380	0.350	0.370	0.925	84,000
2024-09-17	0.370	0.380	0.350	0.350	0.875	77,400
2024-09-16	0.390	0.390	0.370	0.380	0.950	8,600
2024-09-13	0.380	0.390	0.380	0.380	0.950	54,360
2024-09-12	0.350	0.380	0.350	0.370	0.925	247,520
2024-09-11	0.340	0.360	0.340	0.350	0.875	41,600
2024-09-10	0.340	0.340	0.330	0.330	0.825	56,840
2024-09-09	0.330	0.330	0.330	0.330	0.825	6,920
2024-09-06	0.340	0.340	0.320	0.320	0.800	35,920
2024-09-05	0.320	0.340	0.320	0.330	0.825	74,920
2024-09-04	0.320	0.330	0.310	0.330	0.825	43,840
2024-09-03	0.330	0.330	0.310	0.310	0.775	84,520
2024-08-30	0.340	0.340	0.320	0.330	0.825	53,720
2024-08-29	0.330	0.340	0.330	0.330	0.825	8,160
2024-08-28	0.350	0.350	0.330	0.340	0.850	47,440
2024-08-27	0.360	0.360	0.350	0.350	0.875	59,240
2024-08-26	0.370	0.370	0.360	0.360	0.900	15,840

← NewerPage 9 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.