5 DAY PERFORMANCE
+52.43%
1 MONTH PERFORMANCE
+40.86%
3 MONTH PERFORMANCE
+38.01%
6 MONTH PERFORMANCE
+39.18%
YEAR-TO-DATE PERFORMANCE
+59.88%
1 YEAR PERFORMANCE
+420.38%
Americas Gold and Silver Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $5.94 | $6.49 (9.26%) | $6.56 | $5.87 | 10.55 M | $2.11 B |
| 05/05/2026 | $6.04 | $5.54 (-8.28%) | $6.10 | $5.52 | 4.28 M | $1.80 B |
| 05/04/2026 | $5.73 | $5.85 (2.09%) | $6.07 | $5.67 | 4.45 M | $1.90 B |
| 05/01/2026 | $5.69 | $5.87 (3.16%) | $5.89 | $5.61 | 3.91 M | $1.90 B |
| 04/30/2026 | $5.73 | $5.72 (-0.17%) | $5.88 | $5.63 | 3.57 M | $1.86 B |
| 04/29/2026 | $5.57 | $5.50 (-1.26%) | $5.60 | $5.40 | 3.40 M | $1.78 B |
| 04/28/2026 | $5.70 | $5.67 (-0.53%) | $5.80 | $5.52 | 3.56 M | $1.84 B |
| 04/27/2026 | $5.90 | $5.91 (0.17%) | $5.94 | $5.72 | 3.36 M | $1.92 B |
| 04/24/2026 | $6.05 | $5.85 (-3.31%) | $6.07 | $5.82 | 5.31 M | $1.90 B |
| 04/23/2026 | $6.10 | $5.94 (-2.62%) | $6.16 | $5.71 | 5.33 M | $1.93 B |
| 04/22/2026 | $6.20 | $6.24 (0.65%) | $6.40 | $6.07 | 3.77 M | $2.02 B |
| 04/21/2026 | $6.43 | $5.98 (-7%) | $6.52 | $5.96 | 5.82 M | $1.94 B |
| 04/20/2026 | $6.46 | $6.50 (0.62%) | $6.53 | $6.09 | 6.44 M | $2.11 B |
| 04/17/2026 | $6.75 | $6.55 (-2.96%) | $6.98 | $6.52 | 6.63 M | $2.13 B |
| 04/16/2026 | $6.19 | $6.44 (4.04%) | $6.78 | $6.17 | 8.10 M | $2.09 B |
| 04/15/2026 | $6.01 | $6.10 (1.5%) | $6.33 | $5.84 | 4.63 M | $1.98 B |
| 04/14/2026 | $5.94 | $6.03 (1.52%) | $6.18 | $5.89 | 4.69 M | $1.96 B |
| 04/13/2026 | $5.50 | $5.70 (3.64%) | $5.72 | $5.42 | 3.49 M | $1.85 B |
| 04/10/2026 | $5.75 | $5.61 (-2.43%) | $5.87 | $5.55 | 3.18 M | $1.82 B |
| 04/09/2026 | $5.61 | $5.71 (1.78%) | $5.88 | $5.45 | 4.87 M | $1.85 B |
| 04/08/2026 | $5.95 | $5.61 (-5.71%) | $5.98 | $5.50 | 4.53 M | $1.82 B |
| 04/07/2026 | $5.36 | $5.35 (-0.19%) | $5.52 | $5.16 | 4.53 M | $1.74 B |
| 04/06/2026 | $5.52 | $5.49 (-0.54%) | $5.55 | $5.31 | 3.43 M | $1.78 B |
| 04/02/2026 | $5.13 | $5.52 (7.6%) | $5.62 | $5.10 | 4.80 M | $1.79 B |
| 04/01/2026 | $5.45 | $5.59 (2.57%) | $5.76 | $5.32 | 6.64 M | $1.81 B |
| 03/31/2026 | $4.99 | $5.22 (4.61%) | $5.27 | $4.91 | 6.03 M | $1.69 B |
| 03/30/2026 | $5.41 | $4.67 (-13.68%) | $5.47 | $4.56 | 12.90 M | $1.52 B |
| 03/27/2026 | $5.30 | $5.50 (3.77%) | $5.65 | $5.23 | 5.60 M | $1.78 B |
| 03/26/2026 | $5.60 | $5.31 (-5.18%) | $5.72 | $5.29 | 4.78 M | $1.72 B |
| 03/25/2026 | $6.21 | $5.85 (-5.8%) | $6.24 | $5.81 | 4.90 M | $1.90 B |
| 03/24/2026 | $5.69 | $5.81 (2.11%) | $5.83 | $5.57 | 7.08 M | $1.89 B |
| 03/23/2026 | $5.37 | $5.92 (10.24%) | $6.04 | $5.33 | 7.29 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.
