Americas Silver Corp (USAS) Historical Stock Data
0.30 ↓0.01 (-4.52%)
As of May 17, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, USAS is down -0.08% a day on average. There have been 14 days where Americas Silver Corp closed green and 16 days where USAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 0.32 | 0.30 | ↓$0.02 (-6.57%) | 0.30 | 0.34 | 3.86M |
| 2024-05-16 | 0.34 | 0.31 | ↓$0.02 (-7.04%) | 0.29 | 0.34 | 2.50M |
| 2024-05-15 | 0.30 | 0.32 | ↑$0.02 (6.33%) | 0.28 | 0.34 | 2.41M |
| 2024-05-14 | 0.30 | 0.29 | ↓$0.00 (-0.20%) | 0.29 | 0.30 | 725.13K |
| 2024-05-13 | 0.29 | 0.29 | ↑$0.00 (0.69%) | 0.29 | 0.30 | 662.67K |
| 2024-05-10 | 0.30 | 0.29 | ↓$0.01 (-3.19%) | 0.28 | 0.31 | 796.62K |
| 2024-05-09 | 0.27 | 0.29 | ↑$0.02 (9.17%) | 0.26 | 0.29 | 1.12M |
| 2024-05-08 | 0.26 | 0.26 | ↓$0.00 (-1.52%) | 0.26 | 0.27 | 658.44K |
| 2024-05-07 | 0.26 | 0.26 | ↑$0.01 (2.27%) | 0.25 | 0.27 | 729.34K |
| 2024-05-06 | 0.26 | 0.26 | ↑$0.00 (1.57%) | 0.25 | 0.26 | 0.96M |
| 2024-05-03 | 0.25 | 0.25 | ↓$0.00 (-1.30%) | 0.25 | 0.26 | 662.24K |
| 2024-05-02 | 0.26 | 0.25 | ↓$0.00 (-1.41%) | 0.25 | 0.26 | 463.93K |
| 2024-05-01 | 0.26 | 0.25 | ↓$0.01 (-3.95%) | 0.25 | 0.26 | 1.10M |
| 2024-04-30 | 0.27 | 0.25 | ↓$0.02 (-5.88%) | 0.25 | 0.27 | 1.03M |
| 2024-04-29 | 0.28 | 0.27 | ↓$0.01 (-3.73%) | 0.27 | 0.28 | 429.08K |
| 2024-04-26 | 0.27 | 0.28 | ↑$0.01 (2.85%) | 0.26 | 0.28 | 832.54K |
| 2024-04-25 | 0.26 | 0.26 | ↑$0.01 (1.96%) | 0.26 | 0.27 | 896.88K |
| 2024-04-24 | 0.27 | 0.26 | ↓$0.01 (-3.69%) | 0.26 | 0.27 | 631.98K |
| 2024-04-23 | 0.26 | 0.27 | ↑$0.02 (5.88%) | 0.26 | 0.28 | 705.90K |
| 2024-04-22 | 0.26 | 0.26 | ↑$0.00 (0.81%) | 0.26 | 0.27 | 744.31K |
| 2024-04-19 | 0.26 | 0.28 | ↑$0.02 (8.98%) | 0.26 | 0.29 | 1.06M |
| 2024-04-18 | 0.28 | 0.26 | ↓$0.02 (-5.75%) | 0.26 | 0.28 | 0.99M |
| 2024-04-17 | 0.28 | 0.28 | ↓$0.00 (-1.40%) | 0.26 | 0.28 | 736.88K |
| 2024-04-16 | 0.29 | 0.27 | ↓$0.02 (-5.67%) | 0.26 | 0.29 | 1.28M |
| 2024-04-15 | 0.30 | 0.31 | ↑$0.02 (5.23%) | 0.26 | 0.31 | 1.83M |
| 2024-04-12 | 0.31 | 0.30 | ↓$0.01 (-4.23%) | 0.27 | 0.31 | 3.40M |
| 2024-04-11 | 0.30 | 0.29 | ↓$0.01 (-2.60%) | 0.28 | 0.30 | 1.30M |
| 2024-04-10 | 0.28 | 0.29 | ↑$0.01 (3.25%) | 0.27 | 0.30 | 2.14M |
| 2024-04-09 | 0.27 | 0.28 | ↑$0.01 (5.15%) | 0.25 | 0.29 | 3.72M |
| 2024-04-08 | 0.26 | 0.27 | ↑$0.00 (1.61%) | 0.25 | 0.27 | 2.77M |
Create an account or log in to view more rows.
$USAS back to business
$USAS Call or puts monday?
$USAS due for a spike!
$USAS steady steady n hold
$USAS not good
$USAS we need one good push to moon this.
$USAS I bought the dip
$USAS we want higher!!!
$USAS let's gooooooo
$USAS only getting stronger