5 DAY PERFORMANCE
+184.67%
1 MONTH PERFORMANCE
+84.42%
3 MONTH PERFORMANCE
+69.85%
6 MONTH PERFORMANCE
+47.47%
YEAR-TO-DATE PERFORMANCE
+59.88%
1 YEAR PERFORMANCE
+120.22%
Americas Gold and Silver Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.17 | $2.95 (-6.95%) | $3.22 | $2.83 | 5.30 M | |
| 11/04/2026 | $2.97 | $3.08 (3.7%) | $3.10 | $2.85 | 5.34 M | $1.01 B |
| 11/03/2026 | $2.90 | $2.71 (-6.55%) | $2.90 | $2.67 | 4.26 M | $892.99 M |
| 11/02/2026 | $2.99 | $2.88 (-3.68%) | $3.09 | $2.85 | 3.91 M | $949.01 M |
| 10/30/2026 | $2.94 | $2.87 (-2.38%) | $2.95 | $2.76 | 4.65 M | $945.71 M |
| 10/29/2026 | $3.07 | $3.07 (0%) | $3.16 | $2.98 | 3.22 M | $1.01 B |
| 10/28/2026 | $3.16 | $3.20 (1.27%) | $3.21 | $3.08 | 4.56 M | $1.05 B |
| 10/27/2026 | $3.05 | $3.19 (4.59%) | $3.21 | $3.03 | 5.61 M | $1.05 B |
| 10/26/2026 | $3.07 | $3.01 (-1.95%) | $3.10 | $2.98 | 4.41 M | $991.85 M |
| 10/23/2026 | $3.17 | $3.07 (-3.15%) | $3.18 | $3.02 | 2.82 M | $1.01 B |
| 10/22/2026 | $3.40 | $3.19 (-6.18%) | $3.43 | $3.16 | 5.64 M | $1.05 B |
| 10/21/2026 | $3.65 | $3.60 (-1.37%) | $3.66 | $3.51 | 4.42 M | $1.19 B |
| 10/20/2026 | $3.70 | $3.61 (-2.43%) | $3.84 | $3.60 | 3.81 M | $1.19 B |
| 10/19/2026 | $3.76 | $3.77 (0.27%) | $3.84 | $3.71 | 2.92 M | $1.24 B |
| 10/16/2026 | $3.83 | $3.78 (-1.31%) | $4.00 | $3.76 | 3.25 M | $1.25 B |
| 10/15/2026 | $3.81 | $3.86 (1.31%) | $3.86 | $3.68 | 3.59 M | $1.27 B |
| 10/14/2026 | $3.88 | $3.70 (-4.64%) | $3.97 | $3.63 | 3.96 M | $1.22 B |
| 10/13/2026 | $4.21 | $4.02 (-4.51%) | $4.22 | $3.97 | 3.18 M | $1.32 B |
| 10/12/2026 | $4.31 | $4.20 (-2.55%) | $4.32 | $4.18 | 1.45 M | $1.38 B |
| 10/09/2026 | $4.38 | $4.36 (-0.46%) | $4.47 | $4.33 | 2.67 M | $1.44 B |
| 10/08/2026 | $4.15 | $4.24 (2.17%) | $4.27 | $4.11 | 3.43 M | $1.40 B |
| 10/07/2026 | $4.26 | $4.17 (-2.11%) | $4.29 | $4.15 | 3.67 M | $1.37 B |
| 10/06/2026 | $4.44 | $4.47 (0.68%) | $4.51 | $4.33 | 2.56 M | $1.47 B |
| 10/05/2026 | $4.46 | $4.43 (-0.67%) | $4.46 | $4.27 | 2.21 M | $1.46 B |
| 10/02/2026 | $4.50 | $4.42 (-1.78%) | $4.53 | $4.35 | 2.75 M | $1.46 B |
| 10/01/2026 | $4.37 | $4.40 (0.69%) | $4.47 | $4.34 | 2.82 M | $1.45 B |
| 09/30/2026 | $4.54 | $4.36 (-3.96%) | $4.60 | $4.36 | 3.33 M | $1.44 B |
| 09/29/2026 | $4.54 | $4.50 (-0.88%) | $4.57 | $4.37 | 2.95 M | $1.48 B |
| 09/28/2026 | $4.50 | $4.50 (0%) | $4.60 | $4.44 | 4.09 M | $1.48 B |
| 09/25/2026 | $4.77 | $4.83 (1.26%) | $4.88 | $4.66 | 6.48 M | $1.59 B |
| 09/24/2026 | $4.76 | $4.68 (-1.68%) | $4.79 | $4.61 | 2.90 M | $1.54 B |
| 09/23/2026 | $5.10 | $4.85 (-4.9%) | $5.10 | $4.78 | 4.24 M | $1.60 B |
| 09/22/2026 | $5.04 | $5.26 (4.37%) | $5.32 | $5.01 | 2.97 M | $1.73 B |
| 09/21/2026 | $5.16 | $5.02 (-2.71%) | $5.21 | $4.95 | 3.10 M | $1.65 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 |
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.
