Americas Silver Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.300 | 5.410 | 5.245 | 5.330 | 5.330 | 931,548 |
| 2026-10-16 | 5.420 | 5.650 | 5.320 | 5.340 | 5.340 | 799,631 |
| 2026-10-15 | 5.360 | 5.470 | 5.230 | 5.450 | 5.450 | 1,046,800 |
| 2026-10-14 | 5.600 | 5.680 | 5.170 | 5.310 | 5.310 | 1,364,300 |
| 2026-10-13 | 6.030 | 6.030 | 5.640 | 5.740 | 5.740 | 1,239,400 |
| 2026-10-09 | 6.240 | 6.360 | 6.180 | 6.220 | 6.220 | 783,000 |
| 2026-10-08 | 5.900 | 6.060 | 5.880 | 6.020 | 6.020 | 954,900 |
| 2026-10-07 | 6.150 | 6.150 | 5.930 | 5.940 | 5.940 | 1,684,900 |
| 2026-10-06 | 6.360 | 6.420 | 6.170 | 6.360 | 6.360 | 681,500 |
| 2026-10-05 | 6.310 | 6.350 | 6.090 | 6.310 | 6.310 | 1,104,600 |
| 2026-10-02 | 6.340 | 6.440 | 6.200 | 6.300 | 6.300 | 1,059,100 |
| 2026-10-01 | 6.220 | 6.370 | 6.190 | 6.250 | 6.250 | 1,077,700 |
| 2026-09-30 | 6.430 | 6.530 | 6.240 | 6.240 | 6.240 | 949,600 |
| 2026-09-29 | 6.500 | 6.500 | 6.220 | 6.390 | 6.390 | 1,160,900 |
| 2026-09-28 | 6.450 | 6.510 | 6.310 | 6.380 | 6.380 | 1,038,100 |
| 2026-09-25 | 6.720 | 6.900 | 6.600 | 6.810 | 6.810 | 1,075,800 |
| 2026-09-24 | 6.730 | 6.770 | 6.520 | 6.610 | 6.610 | 1,029,400 |
| 2026-09-23 | 7.180 | 7.180 | 6.740 | 6.850 | 6.850 | 1,289,400 |
| 2026-09-22 | 7.150 | 7.480 | 7.060 | 7.420 | 7.420 | 1,014,600 |
| 2026-09-21 | 7.300 | 7.300 | 6.950 | 7.080 | 7.080 | 847,300 |
| 2026-09-18 | 7.180 | 7.420 | 7.000 | 7.230 | 7.230 | 5,921,700 |
| 2026-09-17 | 6.690 | 7.120 | 6.680 | 7.090 | 7.090 | 1,393,900 |
| 2026-09-16 | 6.680 | 6.680 | 6.300 | 6.410 | 6.410 | 1,877,900 |
| 2026-09-15 | 6.690 | 6.750 | 6.430 | 6.520 | 6.520 | 905,300 |
| 2026-09-14 | 6.780 | 6.800 | 6.510 | 6.680 | 6.680 | 1,279,300 |
| 2026-09-11 | 7.210 | 7.310 | 6.950 | 6.980 | 6.980 | 891,300 |
| 2026-09-10 | 7.060 | 7.280 | 6.970 | 7.050 | 7.050 | 1,223,100 |
| 2026-09-09 | 7.260 | 7.570 | 7.260 | 7.380 | 7.380 | 798,000 |
| 2026-09-08 | 7.420 | 7.560 | 7.120 | 7.150 | 7.150 | 755,700 |
| 2026-09-04 | 7.460 | 7.620 | 7.420 | 7.430 | 7.430 | 622,400 |
| 2026-09-03 | 7.760 | 7.850 | 7.470 | 7.620 | 7.620 | 1,176,800 |
| 2026-09-02 | 7.250 | 7.620 | 7.250 | 7.480 | 7.480 | 1,270,700 |
| 2026-09-01 | 7.070 | 7.370 | 6.990 | 7.000 | 7.000 | 1,197,900 |
| 2026-08-31 | 7.480 | 7.530 | 7.300 | 7.470 | 7.470 | 847,700 |
| 2026-08-28 | 8.040 | 8.070 | 7.430 | 7.540 | 7.540 | 1,402,600 |
| 2026-08-27 | 7.700 | 8.140 | 7.660 | 7.920 | 7.920 | 1,212,500 |
| 2026-08-26 | 7.630 | 7.880 | 7.570 | 7.700 | 7.700 | 1,074,700 |
| 2026-08-25 | 7.290 | 7.890 | 7.260 | 7.750 | 7.750 | 1,664,100 |
| 2026-08-24 | 7.560 | 7.610 | 7.240 | 7.450 | 7.450 | 1,019,200 |
| 2026-08-21 | 7.460 | 7.560 | 7.210 | 7.360 | 7.360 | 1,521,100 |
| 2026-08-20 | 7.250 | 7.440 | 7.140 | 7.250 | 7.250 | 1,353,800 |
| 2026-08-19 | 7.210 | 7.580 | 7.130 | 7.430 | 7.430 | 1,300,800 |
| 2026-08-18 | 6.990 | 7.140 | 6.810 | 6.880 | 6.880 | 1,028,700 |
| 2026-08-17 | 7.270 | 7.440 | 7.070 | 7.170 | 7.170 | 1,157,800 |
| 2026-08-14 | 7.020 | 7.390 | 7.020 | 7.270 | 7.270 | 1,276,400 |
| 2026-08-13 | 7.030 | 7.220 | 6.950 | 7.060 | 7.060 | 1,117,300 |
| 2026-08-12 | 7.430 | 7.440 | 7.130 | 7.240 | 7.240 | 1,209,700 |
| 2026-08-11 | 7.140 | 7.230 | 7.030 | 7.160 | 7.160 | 1,068,000 |
| 2026-08-10 | 6.950 | 7.230 | 6.920 | 7.160 | 7.160 | 1,206,800 |
| 2026-08-07 | 6.950 | 7.110 | 6.730 | 7.010 | 7.010 | 1,577,700 |
| 2026-08-06 | 6.600 | 6.850 | 6.460 | 6.550 | 6.550 | 1,062,600 |
| 2026-08-05 | 6.550 | 6.820 | 6.390 | 6.750 | 6.750 | 2,350,200 |
| 2026-08-04 | 5.820 | 6.360 | 5.820 | 6.170 | 6.170 | 2,428,700 |
| 2026-07-31 | 5.420 | 5.420 | 5.200 | 5.330 | 5.330 | 1,000,000 |
| 2026-07-30 | 5.300 | 5.520 | 5.160 | 5.490 | 5.490 | 1,003,000 |
| 2026-07-29 | 5.380 | 5.450 | 5.080 | 5.150 | 5.150 | 1,353,700 |
| 2026-07-28 | 5.570 | 5.610 | 5.280 | 5.470 | 5.470 | 1,264,000 |
| 2026-07-27 | 5.710 | 5.810 | 5.460 | 5.730 | 5.730 | 1,024,900 |
| 2026-07-24 | 5.750 | 5.820 | 5.580 | 5.600 | 5.600 | 1,494,100 |
| 2026-07-23 | 5.620 | 5.790 | 5.500 | 5.710 | 5.710 | 1,505,900 |
Page 1 of 3 · 126 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.