NYSE:USAS | Historical Stock Price | Americas Gold & Silver Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.34$3.77$10.63$29.96$84.422003-10-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$30.30$30.30880——
2010-12-30$29.40$29.40320——
2010-12-29$30.30$30.30310——
2010-12-28$29.10$29.100——
2010-12-27$29.10$29.100——
2010-12-23$29.10$29.1063——
2010-12-22$29.70$29.70850——
2010-12-21$29.40$29.4083——
2010-12-20$29.10$29.10663——
2010-12-17$28.50$28.501,093——
2010-12-16$29.40$29.404,137——
2010-12-15$27.60$27.603,943——
2010-12-14$25.50$25.5010,713——
2010-12-13$29.40$29.406,110——
2010-12-10$30.30$30.305,853——
2010-12-09$30.90$30.905,167——
2010-12-08$31.50$31.50417——
2010-12-07$32.70$32.703,150——
2010-12-06$32.40$32.402,670——
2010-12-03$31.80$31.804,227——
2010-12-02$31.50$31.501,003——
2010-12-01$31.80$31.802,237——
2010-11-30$31.20$31.203,590——
2010-11-29$31.20$31.205,693——
2010-11-26$31.20$31.203,070——
2010-11-24$32.10$32.101,247——
2010-11-23$31.80$31.803,587——
2010-11-22$31.80$31.802,033——
2010-11-19$33.00$33.004,330——
2010-11-18$33.30$33.30617——
2010-11-17$30.90$30.905,313——
2010-11-16$31.50$31.501,867——
2010-11-15$32.40$32.408,583——
2010-11-12$35.10$35.105,767——
2010-11-11$35.40$35.406,487——
2010-11-10$32.40$32.40590——
2010-11-09$32.40$32.408,527——
2010-11-08$32.10$32.104,110——
2010-11-05$28.50$28.501,667——
2010-11-04$28.50$28.501,833——
2010-11-03$27.90$27.901,137——
2010-11-02$27.60$27.60753——
2010-11-01$25.80$25.801,423——
2010-10-29$25.80$25.801,990——
2010-10-28$25.50$25.502,750——
2010-10-27$24.90$24.906,350——
2010-10-26$25.80$25.80250——
2010-10-25$26.10$26.10760——
2010-10-22$25.50$25.50893——
2010-10-21$26.10$26.10343——
2010-10-20$27.00$27.008,857——
2010-10-19$26.70$26.703,407——
2010-10-18$27.90$27.901,657——
2010-10-15$28.50$28.507,790——
2010-10-14$28.80$28.802,100——
2010-10-13$28.50$28.501,320——
2010-10-12$27.30$27.30807——
2010-10-11$25.80$25.800——
2010-10-08$25.80$25.803,230——
2010-10-07$25.80$25.805,243——
2010-10-06$27.00$27.001,113——
2010-10-05$27.00$27.001,180——
2010-10-04$24.60$24.604,247——
2010-10-01$25.80$25.801,417——
2010-09-30$25.50$25.502,267——
2010-09-29$26.70$26.70373——
2010-09-28$26.70$26.701,467——
2010-09-27$27.30$27.3083——
2010-09-24$26.70$26.702,907——
2010-09-23$27.30$27.3017,713——
2010-09-22$26.40$26.402,993——
2010-09-21$26.10$26.10900——
2010-09-20$26.40$26.401,850——
2010-09-17$26.70$26.703,040——
2010-09-16$25.50$25.502,410——
2010-09-15$24.90$24.90443——
2010-09-14$24.30$24.304,597——
2010-09-13$23.10$23.101,140——
2010-09-10$22.50$22.50417——
2010-09-09$21.30$21.30110——
2010-09-08$22.80$22.801,723——
2010-09-07$22.50$22.502,143——
2010-09-03$23.40$23.402,947——
2010-09-02$22.50$22.501,877——
2010-09-01$22.50$22.501,343——
2010-08-31$21.60$21.605,730——
2010-08-30$21.60$21.601,083——
2010-08-27$21.30$21.30783——
2010-08-26$21.00$21.007,117——
2010-08-25$18.90$18.900——
2010-08-24$18.90$18.90153——
2010-08-23$19.50$19.50203——
2010-08-20$20.10$20.10317——
2010-08-19$19.80$19.80840——
2010-08-18$20.10$20.10200——
2010-08-17$20.70$20.701,127——
2010-08-16$20.70$20.70550——
2010-08-13$20.40$20.40217——
2010-08-12$20.10$20.10150——
2010-08-11$19.50$19.50250——
2010-08-10$19.50$19.50370——
2010-08-09$19.80$19.80843——
2010-08-06$20.40$20.40447——
2010-08-05$20.70$20.70300——
2010-08-04$20.70$20.70883——
2010-08-03$20.10$20.10800——
2010-08-02$19.80$19.800——
2010-07-30$19.80$19.80623——
2010-07-29$18.90$18.9063——
2010-07-28$18.90$18.90267——
2010-07-27$18.90$18.90783——
2010-07-26$18.90$18.901,943——
2010-07-23$18.60$18.601,260——
2010-07-22$18.30$18.303,180——
2010-07-21$18.30$18.300——
2010-07-20$18.30$18.300——
2010-07-19$18.30$18.300——
2010-07-16$18.30$18.30153——
2010-07-15$18.60$18.600——
2010-07-14$18.60$18.6013——
2010-07-13$19.20$19.2067——
2010-07-12$18.30$18.300——
2010-07-09$18.30$18.30127——
2010-07-08$17.40$17.4017——
2010-07-07$17.10$17.10487——
2010-07-06$17.70$17.70217——
2010-07-02$17.70$17.704,733——
2010-07-01$19.20$19.200——
2010-06-30$19.20$19.2033——
2010-06-29$18.90$18.90433——
2010-06-28$19.80$19.8083——
2010-06-25$19.20$19.2083——
2010-06-24$20.10$20.10647——
2010-06-23$20.70$20.70933——
2010-06-22$20.70$20.70270——
2010-06-21$21.60$21.60850——
2010-06-18$22.20$22.20357——
2010-06-17$21.30$21.30250——
2010-06-16$20.10$20.101,233——
2010-06-15$19.50$19.50807——
2010-06-14$18.60$18.6063——
2010-06-11$18.90$18.900——
2010-06-10$18.90$18.9010——
2010-06-09$18.30$18.300——
2010-06-08$18.30$18.30180——
2010-06-07$18.00$18.000——
2010-06-04$18.00$18.0043——
2010-06-03$19.50$19.500——
2010-06-02$19.50$19.50110——
2010-06-01$20.10$20.10193——
2010-05-28$20.10$20.102,067——
2010-05-27$20.10$20.10183——
2010-05-26$19.80$19.801,313——
2010-05-25$19.50$19.50133——
2010-05-24$21.00$21.000——
2010-05-21$21.00$21.00177——
2010-05-20$19.50$19.50387——
2010-05-19$22.50$22.50793——
2010-05-18$23.10$23.10443——
2010-05-17$23.40$23.401,200——
2010-05-14$24.00$24.00433——
2010-05-13$24.90$24.90817——
2010-05-12$24.30$24.30117——
2010-05-11$24.00$24.00123——
2010-05-10$24.30$24.30203——
2010-05-07$22.80$22.80877——
2010-05-06$22.50$22.50200——
2010-05-05$23.10$23.101,820——
2010-05-04$24.00$24.00167——
2010-05-03$24.90$24.90160——
2010-04-30$24.60$24.600——
2010-04-29$24.60$24.602,217——
2010-04-28$24.60$24.60244,577——
2010-04-27$25.50$25.50363,093——
2010-04-26$26.40$26.401,320——
2010-04-23$26.40$26.40500——
2010-04-22$26.70$26.70383——
2010-04-21$26.40$26.402,607——
2010-04-20$26.70$26.70363——
2010-04-19$27.90$27.901,283——
2010-04-16$26.40$26.401,480——
2010-04-15$23.40$23.4033——
2010-04-14$24.30$24.3077——
2010-04-13$24.30$24.300——
2010-04-12$24.30$24.301,127——
2010-04-09$23.70$23.70637——
2010-04-08$23.70$23.70167——
2010-04-07$26.10$26.10427——
2010-04-06$24.00$24.005,963——
2010-04-05$20.10$20.10543——
2010-04-01$20.10$20.101,000——
2010-03-31$19.50$19.500——
2010-03-30$19.50$19.5050——
2010-03-29$20.40$20.4040——
2010-03-26$20.10$20.10100——
2010-03-25$20.10$20.100——
2010-03-24$20.10$20.10467——
2010-03-23$20.40$20.40797——
2010-03-22$20.10$20.1070——
2010-03-19$20.10$20.1033——
2010-03-18$20.10$20.100——
2010-03-17$20.10$20.10107——
2010-03-16$20.40$20.40100——
2010-03-15$20.10$20.10163——
2010-03-12$18.60$18.60150——
2010-03-11$18.90$18.90533——
2010-03-10$19.50$19.50200——
2010-03-09$19.80$19.800——
2010-03-08$19.80$19.8067——
2010-03-05$19.50$19.500——
2010-03-04$19.50$19.50200——
2010-03-03$19.80$19.800——
2010-03-02$19.80$19.80333——
2010-03-01$19.50$19.500——
2010-02-26$19.50$19.50167——
2010-02-25$19.20$19.200——
2010-02-24$19.20$19.20167——
2010-02-23$18.90$18.900——
2010-02-22$18.90$18.90500——
2010-02-19$18.90$18.900——
2010-02-18$18.90$18.9067——
2010-02-17$18.00$18.0033——
2010-02-16$18.00$18.001,167——
2010-02-12$17.40$17.40300——
2010-02-11$18.00$18.00383——
2010-02-10$17.40$17.400——
2010-02-09$17.10$17.10117——
2010-02-08$17.70$17.7033——
2010-02-05$18.00$18.000——
2010-02-04$18.00$18.000——
2010-02-03$18.00$18.0067——
2010-02-02$18.60$18.602,347——
2010-02-01$18.30$18.302,520——
2010-01-29$18.30$18.3033——
2010-01-28$18.30$18.30167——
2010-01-27$18.60$18.60133——
2010-01-26$19.50$19.500——
2010-01-25$19.50$19.500——
2010-01-22$19.50$19.500——
2010-01-21$19.50$19.50900——
2010-01-20$20.70$20.70413——
2010-01-19$21.60$21.60150——
2010-01-15$20.10$20.10217——
2010-01-14$20.10$20.1010——
2010-01-13$19.20$19.2033——
2010-01-12$19.80$19.803,043——
2010-01-11$19.50$19.503,617——
2010-01-08$19.20$19.2033——
2010-01-07$19.50$19.50167——
2010-01-06$19.50$19.50367——
2010-01-05$19.20$19.201,050——
2010-01-04$18.90$18.90350——