5 DAY PERFORMANCE
-11.47%
1 MONTH PERFORMANCE
+2.19%
3 MONTH PERFORMANCE
+36.60%
6 MONTH PERFORMANCE
+135.21%
YEAR-TO-DATE PERFORMANCE
+428.59%
1 YEAR PERFORMANCE
+409.62%
Americas Gold and Silver Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.61 | $4.69 (1.74%) | $4.74 | $4.45 | 916.46 K | $3.04 B |
| 12/05/2025 | $4.56 | $4.58 (0.44%) | $4.81 | $4.53 | 2.52 M | $3.01 B |
| 12/04/2025 | $4.41 | $4.47 (1.36%) | $4.52 | $4.25 | 2.57 M | $2.94 B |
| 12/03/2025 | $4.52 | $4.49 (-0.66%) | $4.64 | $4.42 | 2.48 M | $2.96 B |
| 12/02/2025 | $4.60 | $4.50 (-2.17%) | $4.64 | $4.32 | 2.58 M | $2.96 B |
| 12/01/2025 | $4.60 | $4.72 (2.61%) | $4.73 | $4.51 | 5.14 M | $3.11 B |
| 11/28/2025 | $4.35 | $4.44 (2.07%) | $4.51 | $4.34 | 4.11 M | $2.92 B |
| 11/26/2025 | $4.06 | $4.26 (4.93%) | $4.29 | $4.04 | 2.55 M | $2.80 B |
| 11/25/2025 | $3.98 | $4.01 (0.75%) | $4.07 | $3.85 | 2.01 M | $2.64 B |
| 11/24/2025 | $3.61 | $3.95 (9.42%) | $3.97 | $3.61 | 2.98 M | $2.60 B |
| 11/21/2025 | $3.60 | $3.63 (0.83%) | $3.73 | $3.52 | 7.81 M | $2.39 B |
| 11/20/2025 | $3.90 | $3.63 (-6.92%) | $4.04 | $3.61 | 3.71 M | $2.39 B |
| 11/19/2025 | $3.89 | $3.87 (-0.51%) | $4.02 | $3.80 | 2.67 M | $2.55 B |
| 11/18/2025 | $3.68 | $3.80 (3.26%) | $3.87 | $3.66 | 2.69 M | $2.50 B |
| 11/17/2025 | $3.81 | $3.71 (-2.62%) | $3.89 | $3.64 | 3.21 M | $2.44 B |
| 11/14/2025 | $3.84 | $3.88 (1.04%) | $3.94 | $3.70 | 2.22 M | $2.55 B |
| 11/13/2025 | $4.45 | $4.07 (-8.54%) | $4.48 | $3.97 | 4.83 M | $2.68 B |
| 11/12/2025 | $4.28 | $4.44 (3.74%) | $4.49 | $4.21 | 3.05 M | $2.92 B |
| 11/11/2025 | $4.42 | $4.24 (-4.07%) | $4.44 | $4.09 | 2.26 M | $2.79 B |
| 11/10/2025 | $4.14 | $4.27 (3.14%) | $4.34 | $4.00 | 4.10 M | $2.81 B |
| 11/07/2025 | $3.76 | $3.89 (3.46%) | $3.93 | $3.68 | 2.97 M | $2.56 B |
| 11/06/2025 | $3.77 | $3.70 (-1.86%) | $3.90 | $3.70 | 2.93 M | $2.44 B |
| 11/05/2025 | $3.69 | $3.71 (0.54%) | $3.75 | $3.53 | 3.31 M | $2.44 B |
| 11/04/2025 | $3.69 | $3.59 (-2.71%) | $3.73 | $3.55 | 2.27 M | $2.36 B |
| 11/03/2025 | $4.00 | $3.86 (-3.5%) | $4.13 | $3.82 | 2.14 M | $2.54 B |
| 10/31/2025 | $4.10 | $3.97 (-3.17%) | $4.16 | $3.96 | 2.17 M | $2.61 B |
| 10/30/2025 | $4.02 | $4.15 (3.23%) | $4.23 | $4.01 | 1.94 M | $2.73 B |
| 10/29/2025 | $4.22 | $4.06 (-3.79%) | $4.25 | $4.01 | 2.70 M | $2.67 B |
| 10/28/2025 | $3.72 | $4.09 (9.95%) | $4.14 | $3.71 | 2.63 M | $2.69 B |
| 10/27/2025 | $3.82 | $3.92 (2.62%) | $4.00 | $3.72 | 3.29 M | $2.58 B |
| 10/24/2025 | $4.07 | $4.02 (-1.23%) | $4.20 | $4.01 | 3.28 M | $2.65 B |
| 10/23/2025 | $4.14 | $4.20 (1.45%) | $4.22 | $4.04 | 3.09 M | $2.76 B |
| 10/22/2025 | $3.75 | $4.05 (8%) | $4.09 | $3.72 | 3.43 M | $2.67 B |
| 10/21/2025 | $4.16 | $4.04 (-2.88%) | $4.24 | $3.85 | 5.12 M | $2.66 B |
| 10/20/2025 | $4.65 | $4.63 (-0.43%) | $4.70 | $4.46 | 2.13 M | $3.05 B |
| 10/17/2025 | $4.67 | $4.49 (-3.85%) | $4.75 | $4.31 | 5.08 M | $2.96 B |
| 10/16/2025 | $5.00 | $4.91 (-1.8%) | $5.12 | $4.81 | 5.51 M | $3.23 B |
| 10/15/2025 | $4.64 | $4.83 (4.09%) | $4.85 | $4.54 | 4.13 M | $3.18 B |
| 10/14/2025 | $4.46 | $4.46 (0%) | $4.67 | $4.27 | 4.42 M | $2.94 B |
| 10/13/2025 | $4.34 | $4.55 (4.84%) | $4.60 | $4.19 | 3.29 M | $2.99 B |
| 10/10/2025 | $4.28 | $4.13 (-3.5%) | $4.34 | $4.10 | 2.80 M | $2.72 B |
| 10/09/2025 | $4.46 | $4.21 (-5.61%) | $4.48 | $4.10 | 3.35 M | $2.77 B |
| 10/08/2025 | $4.09 | $4.32 (5.62%) | $4.32 | $4.06 | 2.69 M | $2.84 B |
| 10/07/2025 | $4.00 | $4.01 (0.25%) | $4.04 | $3.89 | 2.54 M | $2.64 B |
| 10/06/2025 | $4.03 | $4.00 (-0.74%) | $4.13 | $3.99 | 2.84 M | $2.63 B |
| 10/03/2025 | $3.95 | $3.95 (0%) | $4.00 | $3.86 | 3.14 M | $2.60 B |
| 10/02/2025 | $3.93 | $3.87 (-1.53%) | $4.06 | $3.70 | 4.81 M | $2.55 B |
| 10/01/2025 | $3.82 | $3.83 (0.26%) | $3.96 | $3.80 | 4.54 M | $2.52 B |
| 09/30/2025 | $3.60 | $3.72 (3.33%) | $3.76 | $3.48 | 2.90 M | $2.45 B |
| 09/29/2025 | $3.64 | $3.67 (0.82%) | $3.69 | $3.56 | 3.24 M | $2.42 B |
| 09/26/2025 | $3.30 | $3.52 (6.67%) | $3.55 | $3.28 | 3.74 M | $2.32 B |
| 09/25/2025 | $3.12 | $3.27 (4.81%) | $3.27 | $3.08 | 2.96 M | $2.15 B |
| 09/24/2025 | $3.17 | $3.12 (-1.58%) | $3.25 | $3.10 | 1.69 M | $2.05 B |
| 09/23/2025 | $3.16 | $3.17 (0.32%) | $3.27 | $3.16 | 2.18 M | $2.09 B |
| 09/22/2025 | $3.09 | $3.13 (1.29%) | $3.16 | $3.07 | 2.46 M | $2.06 B |
| 09/19/2025 | $2.80 | $3.00 (7.14%) | $3.05 | $2.79 | 2.36 M | $1.97 B |
| 09/18/2025 | $2.81 | $2.78 (-1.07%) | $2.84 | $2.69 | 1.68 M | $1.83 B |
| 09/17/2025 | $2.81 | $2.81 (0%) | $2.91 | $2.76 | 1.38 M | $1.85 B |
| 09/16/2025 | $3.00 | $2.85 (-5%) | $3.00 | $2.80 | 1.79 M | $1.88 B |
| 09/15/2025 | $2.88 | $2.98 (3.47%) | $2.98 | $2.81 | 1.61 M | $1.96 B |
| 09/12/2025 | $2.81 | $2.86 (1.78%) | $2.87 | $2.75 | 1.66 M | $1.88 B |
| 09/11/2025 | $2.78 | $2.78 (0%) | $2.82 | $2.68 | 1.21 M | $1.83 B |
| 09/10/2025 | $2.80 | $2.74 (-2.14%) | $2.80 | $2.71 | 1.38 M | $1.80 B |
| 09/09/2025 | $2.94 | $2.71 (-7.82%) | $2.94 | $2.60 | 2.49 M | $1.78 B |
| 09/08/2025 | $2.84 | $2.91 (2.46%) | $2.97 | $2.83 | 2.31 M | $1.92 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.
