5 DAY PERFORMANCE
+113.87%
1 MONTH PERFORMANCE
+86.53%
3 MONTH PERFORMANCE
+28.06%
6 MONTH PERFORMANCE
+14.59%
YEAR-TO-DATE PERFORMANCE
+59.88%
1 YEAR PERFORMANCE
+278.24%
Americas Gold and Silver Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.01 | $5.02 (0.2%) | $5.10 | $4.98 | 838.15 K | |
| 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 |
| 06/18/2026 | $5.74 | $5.36 (-6.62%) | $5.93 | $5.31 | 5.92 M | $1.74 B |
| 06/17/2026 | $5.86 | $5.76 (-1.71%) | $6.25 | $5.74 | 5.00 M | $1.87 B |
| 06/16/2026 | $5.80 | $5.88 (1.38%) | $5.99 | $5.72 | 4.02 M | $1.91 B |
| 06/15/2026 | $5.75 | $5.76 (0.17%) | $6.01 | $5.70 | 4.73 M | $1.87 B |
| 06/12/2026 | $5.09 | $5.28 (3.73%) | $5.35 | $5.03 | 4.35 M | $1.71 B |
| 06/11/2026 | $4.63 | $4.99 (7.78%) | $5.00 | $4.56 | 4.09 M | $1.62 B |
| 06/10/2026 | $4.54 | $4.57 (0.66%) | $4.77 | $4.52 | 4.29 M | $1.48 B |
| 06/09/2026 | $4.98 | $4.72 (-5.22%) | $5.08 | $4.51 | 5.19 M | $1.53 B |
| 06/08/2026 | $5.02 | $4.96 (-1.2%) | $5.08 | $4.87 | 3.26 M | $1.61 B |
| 06/05/2026 | $5.65 | $4.92 (-12.92%) | $5.65 | $4.88 | 5.84 M | $1.60 B |
| 06/04/2026 | $5.92 | $5.82 (-1.69%) | $6.02 | $5.76 | 3.76 M | $1.89 B |
| 06/03/2026 | $6.24 | $5.88 (-5.77%) | $6.28 | $5.86 | 3.74 M | $1.91 B |
| 06/02/2026 | $6.36 | $6.43 (1.1%) | $6.55 | $6.24 | 3.60 M | $2.09 B |
| 06/01/2026 | $5.97 | $6.25 (4.69%) | $6.36 | $5.82 | 4.27 M | $2.03 B |
| 05/29/2026 | $6.08 | $6.16 (1.32%) | $6.33 | $5.97 | 3.72 M | $2.00 B |
| 05/28/2026 | $5.74 | $6.06 (5.57%) | $6.16 | $5.69 | 4.42 M | $1.97 B |
| 05/27/2026 | $5.68 | $5.86 (3.17%) | $5.93 | $5.61 | 3.60 M | $1.90 B |
| 05/26/2026 | $5.97 | $5.86 (-1.84%) | $6.07 | $5.77 | 5.25 M | $1.90 B |
| 05/22/2026 | $5.68 | $5.80 (2.11%) | $5.87 | $5.55 | 3.59 M | $1.88 B |
| 05/21/2026 | $5.44 | $5.71 (4.96%) | $5.84 | $5.40 | 4.27 M | $1.85 B |
| 05/20/2026 | $5.69 | $5.57 (-2.11%) | $5.76 | $5.49 | 6.94 M | $1.81 B |
| 05/19/2026 | $5.67 | $5.65 (-0.35%) | $5.79 | $5.49 | 3.77 M | $1.83 B |
| 05/18/2026 | $6.37 | $5.81 (-8.79%) | $6.37 | $5.62 | 7.01 M | $1.89 B |
| 05/15/2026 | $6.24 | $6.25 (0.16%) | $6.55 | $6.10 | 14.90 M | $2.03 B |
| 05/14/2026 | $7.31 | $7.15 (-2.19%) | $7.31 | $6.89 | 4.70 M | $2.32 B |
| 05/13/2026 | $7.32 | $7.25 (-0.96%) | $7.51 | $7.02 | 5.24 M | $2.35 B |
| 05/12/2026 | $6.93 | $7.41 (6.93%) | $7.48 | $6.72 | 6.14 M | $2.40 B |
| 05/11/2026 | $6.92 | $7.14 (3.18%) | $7.22 | $6.80 | 7.10 M | $2.32 B |
| 05/08/2026 | $6.58 | $6.63 (0.76%) | $6.73 | $6.30 | 4.16 M | $2.15 B |
| 05/07/2026 | $6.77 | $6.38 (-5.76%) | $7.04 | $6.33 | 6.20 M | $2.07 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.
