5 DAY PERFORMANCE
-20.05%
1 MONTH PERFORMANCE
-28.02%
3 MONTH PERFORMANCE
+2.33%
6 MONTH PERFORMANCE
+46.79%
YEAR-TO-DATE PERFORMANCE
+6.41%
1 YEAR PERFORMANCE
+76.21%
Americas Gold and Silver Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.51 | $0.51 (0.16%) | $0.52 | $0.49 | 944,061 | $129.50 M |
| 03/11/2025 | $0.47 | $0.50 (6.42%) | $0.50 | $0.47 | 905,698 | $130.08 M |
| 03/10/2025 | $0.52 | $0.46 (-10.54%) | $0.52 | $0.45 | 1.27 M | $121.23 M |
| 03/07/2025 | $0.50 | $0.50 (-0.12%) | $0.52 | $0.49 | 1.19 M | $131.40 M |
| 03/06/2025 | $0.51 | $0.50 (-1.69%) | $0.54 | $0.50 | 616,338 | $131.32 M |
| 03/05/2025 | $0.48 | $0.51 (6.35%) | $0.53 | $0.48 | 1.09 M | $133.65 M |
| 03/04/2025 | $0.47 | $0.48 (1.06%) | $0.50 | $0.44 | 674,200 | $124.75 M |
| 03/03/2025 | $0.46 | $0.47 (1.01%) | $0.50 | $0.46 | 510,645 | $123.10 M |
| 02/28/2025 | $0.46 | $0.46 (0.87%) | $0.48 | $0.45 | 607,227 | $121.86 M |
| 02/27/2025 | $0.50 | $0.47 (-7.05%) | $0.50 | $0.46 | 657,722 | $122.31 M |
| 02/26/2025 | $0.48 | $0.50 (4.12%) | $0.50 | $0.48 | 467,077 | $131.29 M |
| 02/25/2025 | $0.50 | $0.48 (-2.57%) | $0.50 | $0.47 | 911,038 | $126.67 M |
| 02/24/2025 | $0.53 | $0.50 (-6.23%) | $0.53 | $0.50 | 1.04 M | $130.53 M |
| 02/21/2025 | $0.57 | $0.49 (-14.21%) | $0.57 | $0.49 | 5.12 M | $128.43 M |
| 02/20/2025 | $0.56 | $0.57 (2.5%) | $0.59 | $0.55 | 1.11 M | $150.75 M |
| 02/19/2025 | $0.56 | $0.55 (-2.65%) | $0.57 | $0.54 | 1.06 M | $143.92 M |
| 02/18/2025 | $0.56 | $0.57 (2.41%) | $0.59 | $0.54 | 1.98 M | $149.81 M |
| 02/14/2025 | $0.56 | $0.54 (-3.95%) | $0.60 | $0.54 | 1.38 M | $141.90 M |
| 02/13/2025 | $0.56 | $0.55 (-0.75%) | $0.57 | $0.54 | 710,833 | $145.63 M |
| 02/12/2025 | $0.54 | $0.56 (3.25%) | $0.58 | $0.53 | 749,118 | $145.95 M |
| 02/11/2025 | $0.55 | $0.54 (-2.44%) | $0.57 | $0.54 | 722,200 | $141.82 M |
| 02/10/2025 | $0.57 | $0.56 (-0.46%) | $0.57 | $0.55 | 574,308 | $148.13 M |
| 02/07/2025 | $0.55 | $0.55 (-0.78%) | $0.58 | $0.55 | 1.10 M | $143.32 M |
| 02/06/2025 | $0.56 | $0.55 (-1.79%) | $0.56 | $0.54 | 1.22 M | $144.45 M |
| 02/05/2025 | $0.52 | $0.56 (6.81%) | $0.56 | $0.52 | 2.09 M | $147.07 M |
| 02/04/2025 | $0.52 | $0.52 (0.02%) | $0.53 | $0.50 | 1.12 M | $136.60 M |
| 02/03/2025 | $0.51 | $0.52 (1.23%) | $0.52 | $0.48 | 1.06 M | $135.78 M |
| 01/31/2025 | $0.53 | $0.51 (-4.15%) | $0.53 | $0.50 | 443,300 | $133.42 M |
| 01/30/2025 | $0.53 | $0.51 (-3.64%) | $0.54 | $0.50 | 1.31 M | $134.13 M |
| 01/29/2025 | $0.51 | $0.52 (3.24%) | $0.53 | $0.50 | 575,742 | $137.20 M |
| 01/28/2025 | $0.50 | $0.51 (2.8%) | $0.52 | $0.48 | 624,722 | $134.99 M |
| 01/27/2025 | $0.51 | $0.50 (-2.25%) | $0.52 | $0.49 | 996,112 | $131.32 M |
| 01/24/2025 | $0.52 | $0.53 (1.92%) | $0.54 | $0.52 | 1.16 M | $139.20 M |
| 01/23/2025 | $0.49 | $0.51 (3.5%) | $0.52 | $0.48 | 456,124 | $134.47 M |
| 01/22/2025 | $0.52 | $0.51 (-0.97%) | $0.52 | $0.48 | 691,000 | $133.94 M |
| 01/21/2025 | $0.51 | $0.50 (-1.33%) | $0.52 | $0.49 | 1.06 M | $130.87 M |
| 01/17/2025 | $0.47 | $0.50 (6.77%) | $0.51 | $0.46 | 1.91 M | $130.53 M |
| 01/16/2025 | $0.44 | $0.47 (6.34%) | $0.48 | $0.44 | 782,000 | $122.89 M |
| 01/15/2025 | $0.46 | $0.46 (0.86%) | $0.46 | $0.44 | 299,322 | $120.81 M |
| 01/14/2025 | $0.45 | $0.45 (-1.81%) | $0.46 | $0.44 | 323,500 | $117.08 M |
| 01/13/2025 | $0.46 | $0.44 (-3.93%) | $0.46 | $0.43 | 584,445 | $115.56 M |
| 01/10/2025 | $0.44 | $0.45 (2.36%) | $0.46 | $0.43 | 958,600 | $118.29 M |
| 01/08/2025 | $0.42 | $0.42 (1.53%) | $0.44 | $0.41 | 657,368 | $111.44 M |
| 01/07/2025 | $0.40 | $0.42 (3.44%) | $0.43 | $0.38 | 655,542 | $109.78 M |
| 01/06/2025 | $0.39 | $0.40 (2.98%) | $0.41 | $0.39 | 468,700 | $106.34 M |
| 01/03/2025 | $0.40 | $0.40 (-1.71%) | $0.40 | $0.39 | 339,400 | $103.90 M |
| 01/02/2025 | $0.38 | $0.39 (2.31%) | $0.41 | $0.38 | 305,616 | $102.43 M |
| 12/31/2024 | $0.37 | $0.38 (2.4%) | $0.39 | $0.37 | 215,921 | $98.72 M |
| 12/30/2024 | $0.37 | $0.37 (0.11%) | $0.38 | $0.35 | 658,900 | $97.44 M |
| 12/27/2024 | $0.37 | $0.37 (1.37%) | $0.38 | $0.37 | 583,511 | $97.17 M |
| 12/26/2024 | $0.39 | $0.38 (-3.33%) | $0.39 | $0.38 | 303,235 | $99.01 M |
| 12/24/2024 | $0.39 | $0.38 (-2.19%) | $0.39 | $0.38 | 126,100 | $100.72 M |
| 12/23/2024 | $0.42 | $0.39 (-6.72%) | $0.42 | $0.39 | 612,156 | $101.86 M |
| 12/20/2024 | $0.36 | $0.44 (23.38%) | $0.44 | $0.36 | 972,200 | $115.03 M |
| 12/19/2024 | $0.36 | $0.37 (2.42%) | $0.38 | $0.35 | 686,461 | $96.83 M |
| 12/18/2024 | $0.39 | $0.36 (-7.58%) | $0.39 | $0.36 | 1.24 M | $94.42 M |
| 12/17/2024 | $0.39 | $0.38 (-2.04%) | $0.39 | $0.37 | 679,900 | $100.34 M |
| 12/16/2024 | $0.40 | $0.39 (-1.76%) | $0.40 | $0.39 | 461,100 | $102.69 M |
| 12/13/2024 | $0.40 | $0.40 (1.06%) | $0.40 | $0.38 | 647,880 | $105.05 M |
| 12/12/2024 | $0.42 | $0.39 (-6.93%) | $0.42 | $0.39 | 765,067 | $102.66 M |
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.
