Americas Silver Corp (USAS) Historical Stock Data
5.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USAS is up 0.66% a day on average. There have been 17 days where Americas Silver Corp closed green and 13 days where USAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 5.79 | 5.80 | ↑$0.01 (0.17%) | 5.66 | 5.86 | 2.19M |
| 2025-12-23 | 5.96 | 5.87 | ↓$0.09 (-1.51%) | 5.64 | 5.96 | 5.30M |
| 2025-12-22 | 5.87 | 5.83 | ↓$0.04 (-0.68%) | 5.71 | 5.98 | 5.32M |
| 2025-12-19 | 5.36 | 5.53 | ↑$0.17 (3.17%) | 5.33 | 5.58 | 4.80M |
| 2025-12-18 | 5.40 | 5.32 | ↓$0.08 (-1.48%) | 5.27 | 5.53 | 3.03M |
| 2025-12-17 | 5.69 | 5.40 | ↓$0.29 (-5.10%) | 5.36 | 5.69 | 3.24M |
| 2025-12-16 | 5.82 | 5.57 | ↓$0.25 (-4.30%) | 5.51 | 5.92 | 2.70M |
| 2025-12-15 | 5.88 | 5.80 | ↓$0.08 (-1.36%) | 5.68 | 5.95 | 4.31M |
| 2025-12-12 | 5.88 | 5.77 | ↓$0.11 (-1.87%) | 5.49 | 5.90 | 4.97M |
| 2025-12-11 | 5.19 | 5.77 | ↑$0.58 (11.18%) | 5.17 | 5.78 | 6.58M |
| 2025-12-10 | 4.95 | 5.18 | ↑$0.23 (4.65%) | 4.81 | 5.25 | 4.04M |
| 2025-12-09 | 4.63 | 4.95 | ↑$0.32 (6.91%) | 4.61 | 5.02 | 3.66M |
| 2025-12-08 | 4.58 | 4.62 | ↑$0.04 (0.87%) | 4.45 | 4.75 | 1.62M |
| 2025-12-05 | 4.56 | 4.58 | ↑$0.02 (0.44%) | 4.53 | 4.81 | 2.37M |
| 2025-12-04 | 4.41 | 4.47 | ↑$0.06 (1.36%) | 4.25 | 4.52 | 2.55M |
| 2025-12-03 | 4.52 | 4.49 | ↓$0.03 (-0.66%) | 4.42 | 4.65 | 2.19M |
| 2025-12-02 | 4.60 | 4.50 | ↓$0.10 (-2.17%) | 4.33 | 4.64 | 2.44M |
| 2025-12-01 | 4.60 | 4.72 | ↑$0.12 (2.61%) | 4.51 | 4.73 | 4.94M |
| 2025-11-28 | 4.35 | 4.44 | ↑$0.09 (2.07%) | 4.34 | 4.51 | 4.08M |
| 2025-11-26 | 4.06 | 4.26 | ↑$0.20 (4.93%) | 4.04 | 4.29 | 2.54M |
| 2025-11-25 | 3.98 | 4.01 | ↑$0.03 (0.75%) | 3.85 | 4.07 | 2.01M |
| 2025-11-24 | 3.61 | 3.95 | ↑$0.34 (9.42%) | 3.61 | 3.97 | 2.53M |
| 2025-11-21 | 3.60 | 3.63 | ↑$0.03 (0.83%) | 3.52 | 3.73 | 5.36M |
| 2025-11-20 | 3.90 | 3.63 | ↓$0.27 (-6.92%) | 3.61 | 4.04 | 3.62M |
| 2025-11-19 | 3.89 | 3.87 | ↓$0.02 (-0.51%) | 3.80 | 4.02 | 2.64M |
| 2025-11-18 | 3.68 | 3.80 | ↑$0.12 (3.26%) | 3.66 | 3.87 | 2.69M |
| 2025-11-17 | 3.81 | 3.71 | ↓$0.10 (-2.62%) | 3.64 | 3.89 | 3.15M |
| 2025-11-14 | 3.84 | 3.88 | ↑$0.04 (1.04%) | 3.70 | 3.93 | 2.22M |
| 2025-11-13 | 4.45 | 4.07 | ↓$0.38 (-8.54%) | 3.97 | 4.48 | 4.82M |
| 2025-11-12 | 4.28 | 4.44 | ↑$0.16 (3.74%) | 4.21 | 4.49 | 2.96M |
Create an account or log in to view more rows.
$USAS last chance to load imo
$USAS we finna be at the top yo
$USAS Bull flag forming?
$USAS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$USAS omg lol
$USAS Ride this train. You won't regret.
$USAS almost go time
$USAS -
Buy
buy
buy!
$USAS upupup!
$USAS Shorts are calling in all the favors