5 DAY PERFORMANCE
+39.18%
1 MONTH PERFORMANCE
+48.82%
3 MONTH PERFORMANCE
+14.59%
6 MONTH PERFORMANCE
+120.81%
YEAR-TO-DATE PERFORMANCE
+59.88%
1 YEAR PERFORMANCE
+558.87%
Americas Gold and Silver Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.94 | $6.49 (9.26%) | $6.56 | $5.87 | 10.30 M | $1.73 B |
| 05/05/2026 | $6.04 | $5.54 (-8.28%) | $6.10 | $5.52 | 4.28 M | $1.48 B |
| 05/04/2026 | $5.73 | $5.85 (2.09%) | $6.07 | $5.67 | 4.45 M | $1.56 B |
| 05/01/2026 | $5.69 | $5.87 (3.16%) | $5.89 | $5.61 | 3.91 M | $1.57 B |
| 04/30/2026 | $5.73 | $5.72 (-0.17%) | $5.88 | $5.63 | 3.57 M | $1.53 B |
| 04/29/2026 | $5.57 | $5.50 (-1.26%) | $5.60 | $5.40 | 3.40 M | $1.47 B |
| 04/28/2026 | $5.70 | $5.67 (-0.53%) | $5.80 | $5.52 | 3.56 M | $1.52 B |
| 04/27/2026 | $5.90 | $5.91 (0.17%) | $5.94 | $5.72 | 3.36 M | $1.58 B |
| 04/24/2026 | $6.05 | $5.85 (-3.31%) | $6.07 | $5.82 | 5.31 M | $1.56 B |
| 04/23/2026 | $6.10 | $5.94 (-2.62%) | $6.16 | $5.71 | 5.33 M | $1.59 B |
| 04/22/2026 | $6.20 | $6.24 (0.65%) | $6.40 | $6.07 | 3.77 M | $1.67 B |
| 04/21/2026 | $6.43 | $5.98 (-7%) | $6.52 | $5.96 | 5.82 M | $1.60 B |
| 04/20/2026 | $6.46 | $6.50 (0.62%) | $6.53 | $6.09 | 6.44 M | $1.74 B |
| 04/17/2026 | $6.75 | $6.55 (-2.96%) | $6.98 | $6.52 | 6.63 M | $1.75 B |
| 04/16/2026 | $6.19 | $6.44 (4.04%) | $6.78 | $6.17 | 8.10 M | $1.72 B |
| 04/15/2026 | $6.01 | $6.10 (1.5%) | $6.33 | $5.84 | 4.63 M | $1.63 B |
| 04/14/2026 | $5.94 | $6.03 (1.52%) | $6.18 | $5.89 | 4.69 M | $1.61 B |
| 04/13/2026 | $5.50 | $5.70 (3.64%) | $5.72 | $5.42 | 3.49 M | $1.52 B |
| 04/10/2026 | $5.75 | $5.61 (-2.43%) | $5.87 | $5.55 | 3.18 M | $1.50 B |
| 04/09/2026 | $5.61 | $5.71 (1.78%) | $5.88 | $5.45 | 4.87 M | $1.53 B |
| 04/08/2026 | $5.95 | $5.61 (-5.71%) | $5.98 | $5.50 | 4.53 M | $1.50 B |
| 04/07/2026 | $5.36 | $5.35 (-0.19%) | $5.52 | $5.16 | 4.53 M | $1.43 B |
| 04/06/2026 | $5.52 | $5.49 (-0.54%) | $5.55 | $5.31 | 3.43 M | $1.47 B |
| 04/02/2026 | $5.13 | $5.52 (7.6%) | $5.62 | $5.10 | 4.80 M | $1.48 B |
| 04/01/2026 | $5.45 | $5.59 (2.57%) | $5.76 | $5.32 | 6.64 M | $1.49 B |
| 03/31/2026 | $4.99 | $5.22 (4.61%) | $5.27 | $4.91 | 6.03 M | $1.40 B |
| 03/30/2026 | $5.41 | $4.67 (-13.68%) | $5.47 | $4.56 | 12.90 M | $1.25 B |
| 03/27/2026 | $5.30 | $5.50 (3.77%) | $5.65 | $5.23 | 5.60 M | $3.62 B |
| 03/26/2026 | $5.60 | $5.31 (-5.18%) | $5.72 | $5.29 | 4.78 M | $3.49 B |
| 03/25/2026 | $6.21 | $5.85 (-5.8%) | $6.24 | $5.81 | 4.90 M | $3.85 B |
| 03/24/2026 | $5.69 | $5.81 (2.11%) | $5.83 | $5.57 | 7.08 M | $3.82 B |
| 03/23/2026 | $5.37 | $5.92 (10.24%) | $6.04 | $5.33 | 7.29 M | $3.90 B |
| 03/20/2026 | $5.97 | $5.38 (-9.88%) | $5.98 | $5.26 | 23.26 M | $3.54 B |
| 03/19/2026 | $5.96 | $5.90 (-1.01%) | $6.17 | $5.53 | 10.62 M | $3.88 B |
| 03/18/2026 | $7.15 | $6.55 (-8.39%) | $7.17 | $6.51 | 6.37 M | $4.31 B |
| 03/17/2026 | $7.38 | $7.37 (-0.14%) | $7.67 | $7.24 | 4.25 M | $4.85 B |
| 03/16/2026 | $7.30 | $7.39 (1.23%) | $7.75 | $7.14 | 6.33 M | $4.86 B |
| 03/13/2026 | $8.03 | $7.36 (-8.34%) | $8.07 | $7.28 | 4.92 M | $4.84 B |
| 03/12/2026 | $8.39 | $8.03 (-4.29%) | $8.41 | $7.96 | 4.84 M | $5.29 B |
| 03/11/2026 | $8.25 | $8.49 (2.91%) | $8.55 | $8.06 | 4.03 M | $5.59 B |
| 03/10/2026 | $8.36 | $8.60 (2.87%) | $8.83 | $8.30 | 4.67 M | $5.66 B |
| 03/09/2026 | $7.90 | $8.17 (3.42%) | $8.25 | $7.48 | 6.18 M | $5.38 B |
| 03/06/2026 | $8.31 | $8.21 (-1.2%) | $8.60 | $7.98 | 5.95 M | $5.40 B |
| 03/05/2026 | $9.23 | $8.52 (-7.69%) | $9.29 | $8.23 | 7.36 M | $5.61 B |
| 03/04/2026 | $9.27 | $9.49 (2.37%) | $9.54 | $9.06 | 5.04 M | $6.25 B |
| 03/03/2026 | $9.21 | $9.05 (-1.74%) | $9.28 | $8.59 | 6.45 M | $5.96 B |
| 03/02/2026 | $9.88 | $10.03 (1.52%) | $10.06 | $9.13 | 9.22 M | $6.60 B |
| 02/27/2026 | $9.46 | $9.79 (3.49%) | $9.82 | $9.34 | 6.13 M | $6.44 B |
| 02/26/2026 | $8.78 | $9.46 (7.74%) | $9.48 | $8.58 | 5.79 M | $6.23 B |
| 02/25/2026 | $9.02 | $8.92 (-1.11%) | $9.19 | $8.79 | 6.73 M | $5.87 B |
| 02/24/2026 | $7.82 | $8.72 (11.51%) | $8.88 | $7.77 | 6.68 M | $5.74 B |
| 02/23/2026 | $8.08 | $8.08 (0%) | $8.43 | $7.88 | 9.89 M | $5.32 B |
| 02/20/2026 | $7.70 | $7.81 (1.43%) | $8.07 | $7.44 | 15.75 M | $5.14 B |
| 02/19/2026 | $7.39 | $7.75 (4.87%) | $7.77 | $7.28 | 5.91 M | $5.10 B |
| 02/18/2026 | $7.46 | $7.50 (0.54%) | $7.74 | $7.41 | 4.93 M | $4.94 B |
| 02/17/2026 | $7.09 | $7.26 (2.4%) | $7.45 | $6.80 | 8.57 M | $4.78 B |
| 02/13/2026 | $7.34 | $7.53 (2.59%) | $7.69 | $7.30 | 5.67 M | $4.96 B |
| 02/12/2026 | $7.97 | $7.18 (-9.91%) | $8.09 | $7.15 | 7.75 M | $4.73 B |
| 02/11/2026 | $8.57 | $8.09 (-5.6%) | $8.64 | $7.88 | 7.29 M | $5.32 B |
| 02/10/2026 | $8.50 | $8.30 (-2.35%) | $8.66 | $8.01 | 6.91 M | $5.46 B |
| 02/09/2026 | $7.35 | $8.00 (8.84%) | $8.04 | $7.23 | 5.38 M | $5.27 B |
| 02/06/2026 | $6.55 | $7.13 (8.85%) | $7.16 | $6.55 | 4.55 M | $4.69 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.
