5 DAY PERFORMANCE
+78.38%
1 MONTH PERFORMANCE
+51.58%
3 MONTH PERFORMANCE
+52.43%
6 MONTH PERFORMANCE
+51.86%
YEAR-TO-DATE PERFORMANCE
+59.88%
1 YEAR PERFORMANCE
+172.33%
Americas Gold and Silver Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.13 | $5.02 (-2.05%) | $5.13 | $4.96 | 2.21 M | $1.66 B |
| 09/18/2026 | $5.16 | $5.18 (0.39%) | $5.28 | $5.00 | 4.85 M | $1.71 B |
| 09/17/2026 | $4.78 | $5.06 (5.86%) | $5.09 | $4.76 | 4.62 M | $1.67 B |
| 09/16/2026 | $4.78 | $4.58 (-4.18%) | $4.79 | $4.50 | 5.04 M | $1.51 B |
| 09/15/2026 | $4.80 | $4.69 (-2.29%) | $4.85 | $4.62 | 2.57 M | $1.55 B |
| 09/14/2026 | $4.89 | $4.81 (-1.64%) | $4.90 | $4.67 | 4.14 M | $1.58 B |
| 09/11/2026 | $5.21 | $5.05 (-3.07%) | $5.27 | $5.01 | 3.05 M | $1.66 B |
| 09/10/2026 | $5.08 | $5.09 (0.2%) | $5.27 | $5.04 | 3.22 M | $1.68 B |
| 09/09/2026 | $5.30 | $5.33 (0.57%) | $5.49 | $5.27 | 3.92 M | $1.76 B |
| 09/08/2026 | $5.35 | $5.20 (-2.8%) | $5.48 | $5.16 | 3.98 M | $1.71 B |
| 09/04/2026 | $5.39 | $5.36 (-0.56%) | $5.51 | $5.36 | 2.98 M | $1.77 B |
| 09/03/2026 | $5.65 | $5.54 (-1.95%) | $5.68 | $5.41 | 4.64 M | $1.83 B |
| 09/02/2026 | $5.19 | $5.43 (4.62%) | $5.49 | $5.19 | 3.72 M | $1.79 B |
| 09/01/2026 | $5.10 | $5.05 (-0.98%) | $5.31 | $5.03 | 4.29 M | $1.66 B |
| 08/31/2026 | $5.36 | $5.37 (0.19%) | $5.43 | $5.26 | 3.90 M | $1.77 B |
| 08/28/2026 | $5.82 | $5.44 (-6.53%) | $5.84 | $5.35 | 6.35 M | $1.79 B |
| 08/27/2026 | $5.56 | $5.74 (3.24%) | $5.88 | $5.52 | 5.17 M | $1.89 B |
| 08/26/2026 | $5.50 | $5.57 (1.27%) | $5.67 | $5.45 | 4.15 M | $1.84 B |
| 08/25/2026 | $5.28 | $5.62 (6.44%) | $5.71 | $5.25 | 6.14 M | $1.85 B |
| 08/24/2026 | $5.47 | $5.39 (-1.46%) | $5.51 | $5.23 | 4.14 M | $1.78 B |
| 08/21/2026 | $5.45 | $5.39 (-1.1%) | $5.50 | $5.23 | 7.22 M | $1.78 B |
| 08/20/2026 | $5.29 | $5.25 (-0.76%) | $5.40 | $5.17 | 6.14 M | $1.73 B |
| 08/19/2026 | $5.25 | $5.39 (2.67%) | $5.50 | $5.14 | 6.38 M | $1.78 B |
| 08/18/2026 | $5.05 | $4.95 (-1.98%) | $5.15 | $4.90 | 4.91 M | $1.63 B |
| 08/17/2026 | $5.27 | $5.16 (-2.09%) | $5.38 | $5.11 | 4.70 M | $1.70 B |
| 08/14/2026 | $5.07 | $5.24 (3.35%) | $5.33 | $5.05 | 5.01 M | $1.73 B |
| 08/13/2026 | $5.07 | $5.05 (-0.39%) | $5.19 | $4.98 | 4.36 M | $1.66 B |
| 08/12/2026 | $5.34 | $5.19 (-2.81%) | $5.36 | $5.13 | 4.26 M | $1.71 B |
| 08/11/2026 | $5.07 | $5.14 (1.38%) | $5.20 | $5.04 | 4.12 M | $1.69 B |
| 08/10/2026 | $4.99 | $5.13 (2.81%) | $5.19 | $4.96 | 4.98 M | $1.66 B |
| 08/07/2026 | $5.01 | $5.01 (0%) | $5.10 | $4.83 | 5.62 M | $1.63 B |
| 08/06/2026 | $4.71 | $4.67 (-0.85%) | $4.88 | $4.60 | 5.15 M | $1.52 B |
| 08/05/2026 | $4.68 | $4.81 (2.78%) | $4.87 | $4.54 | 6.93 M | $1.56 B |
| 08/04/2026 | $4.24 | $4.39 (3.54%) | $4.52 | $4.18 | 6.64 M | $1.42 B |
| 08/03/2026 | $3.78 | $4.09 (8.2%) | $4.09 | $3.72 | 3.53 M | $1.33 B |
| 07/31/2026 | $3.86 | $3.82 (-1.04%) | $3.89 | $3.69 | 3.96 M | $1.24 B |
| 07/30/2026 | $3.78 | $3.94 (4.23%) | $3.95 | $3.67 | 4.21 M | $1.28 B |
| 07/29/2026 | $3.82 | $3.66 (-4.19%) | $3.89 | $3.60 | 4.52 M | $1.19 B |
| 07/28/2026 | $3.95 | $3.88 (-1.77%) | $3.97 | $3.74 | 3.57 M | $1.26 B |
| 07/27/2026 | $4.07 | $4.07 (0%) | $4.12 | $3.87 | 3.63 M | $1.32 B |
| 07/24/2026 | $4.10 | $3.97 (-3.17%) | $4.14 | $3.95 | 3.82 M | $1.29 B |
| 07/23/2026 | $4.00 | $4.06 (1.5%) | $4.11 | $3.91 | 5.21 M | $1.32 B |
| 07/22/2026 | $4.30 | $4.18 (-2.79%) | $4.43 | $4.12 | 6.46 M | $1.36 B |
| 07/21/2026 | $3.91 | $4.13 (5.63%) | $4.15 | $3.87 | 4.07 M | $1.34 B |
| 07/20/2026 | $3.78 | $3.76 (-0.53%) | $3.84 | $3.71 | 2.96 M | $1.22 B |
| 07/17/2026 | $3.63 | $3.78 (4.13%) | $3.82 | $3.53 | 4.31 M | $1.23 B |
| 07/16/2026 | $3.91 | $3.74 (-4.35%) | $3.92 | $3.67 | 3.77 M | $1.21 B |
| 07/15/2026 | $4.20 | $4.03 (-4.05%) | $4.24 | $3.88 | 4.36 M | $1.31 B |
| 07/14/2026 | $4.26 | $4.20 (-1.41%) | $4.33 | $4.12 | 2.33 M | $1.36 B |
| 07/13/2026 | $4.14 | $4.04 (-2.42%) | $4.20 | $3.98 | 3.47 M | $1.31 B |
| 07/10/2026 | $4.42 | $4.30 (-2.71%) | $4.46 | $4.27 | 3.64 M | $1.40 B |
| 07/09/2026 | $4.33 | $4.46 (3%) | $4.51 | $4.26 | 2.56 M | $1.45 B |
| 07/08/2026 | $4.27 | $4.21 (-1.41%) | $4.34 | $4.07 | 2.97 M | $1.37 B |
| 07/07/2026 | $4.81 | $4.38 (-8.94%) | $4.81 | $4.32 | 4.44 M | $1.42 B |
| 07/06/2026 | $5.05 | $4.88 (-3.37%) | $5.11 | $4.87 | 2.74 M | $1.58 B |
| 07/02/2026 | $4.96 | $4.89 (-1.41%) | $5.19 | $4.76 | 4.25 M | $1.59 B |
| 07/01/2026 | $4.70 | $4.74 (0.85%) | $5.03 | $4.67 | 2.19 M | $1.54 B |
| 06/30/2026 | $4.69 | $4.72 (0.64%) | $4.79 | $4.53 | 2.70 M | $1.53 B |
| 06/29/2026 | $4.67 | $4.69 (0.43%) | $4.74 | $4.54 | 4.12 M | $1.52 B |
| 06/26/2026 | $4.88 | $4.81 (-1.43%) | $5.03 | $4.77 | 3.40 M | $1.56 B |
| 06/25/2026 | $4.69 | $4.79 (2.13%) | $4.93 | $4.55 | 3.94 M | $1.55 B |
| 06/24/2026 | $4.65 | $4.56 (-1.94%) | $4.71 | $4.47 | 4.59 M | $1.48 B |
| 06/23/2026 | $5.00 | $4.90 (-2%) | $5.15 | $4.88 | 3.90 M | $1.59 B |
| 06/22/2026 | $5.33 | $5.33 (0%) | $5.46 | $5.17 | 2.98 M | $1.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
