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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.08$8.08506,840——
2020-12-30$8.08$8.08601,240——
2020-12-29$7.45$7.45300,920——
2020-12-28$7.50$7.50375,280——
2020-12-24$7.43$7.43269,360——
2020-12-23$7.33$7.33554,920——
2020-12-22$7.05$7.05431,680——
2020-12-21$7.48$7.48527,880——
2020-12-18$7.48$7.481,090,880——
2020-12-17$7.50$7.50637,840——
2020-12-16$7.08$7.08582,360——
2020-12-15$6.83$6.83448,120——
2020-12-14$6.53$6.52479,800——
2020-12-11$6.98$6.97408,600——
2020-12-10$6.85$6.85329,520——
2020-12-09$6.73$6.73301,440——
2020-12-08$7.20$7.20202,520——
2020-12-07$7.40$7.40357,920——
2020-12-04$7.00$7.00111,240——
2020-12-03$7.03$7.03190,280——
2020-12-02$7.00$7.00187,640——
2020-12-01$7.03$7.03226,680——
2020-11-30$6.73$6.73202,520——
2020-11-27$6.75$6.75104,720——
2020-11-25$6.73$6.73260,640——
2020-11-24$6.53$6.52255,520——
2020-11-23$6.53$6.52332,040——
2020-11-20$6.68$6.68235,280——
2020-11-19$6.55$6.55230,960——
2020-11-18$6.78$6.78376,920——
2020-11-17$7.20$7.201,113,760——
2020-11-16$6.90$6.90244,640——
2020-11-13$6.90$6.90267,400——
2020-11-12$6.85$6.85176,160——
2020-11-11$6.85$6.85157,720——
2020-11-10$6.93$6.92157,440——
2020-11-09$7.05$7.05493,520——
2020-11-06$7.48$7.48343,880——
2020-11-05$7.48$7.48783,360——
2020-11-04$6.48$6.48349,400——
2020-11-03$6.75$6.75320,360——
2020-11-02$6.63$6.63203,360——
2020-10-30$6.35$6.35245,600——
2020-10-29$6.33$6.33226,840——
2020-10-28$6.13$6.13382,040——
2020-10-27$6.75$6.75226,720——
2020-10-26$6.55$6.55370,040——
2020-10-23$6.90$6.90159,200——
2020-10-22$7.00$7.00321,160——
2020-10-21$7.08$7.08497,560——
2020-10-20$7.00$7.00256,960——
2020-10-19$6.88$6.87226,560——
2020-10-16$6.98$6.97179,320——
2020-10-15$7.05$7.05220,160——
2020-10-14$7.25$7.25418,440——
2020-10-13$6.73$6.73231,120——
2020-10-12$6.85$6.85395,000——
2020-10-09$7.00$7.00432,160——
2020-10-08$6.38$6.38160,160——
2020-10-07$6.40$6.40204,600——
2020-10-06$6.10$6.10334,840——
2020-10-05$6.50$6.50262,120——
2020-10-02$6.43$6.43295,840——
2020-10-01$6.53$6.52192,640——
2020-09-30$6.60$6.60244,560——
2020-09-29$6.68$6.68198,760——
2020-09-28$6.50$6.50176,080——
2020-09-25$6.48$6.48177,640——
2020-09-24$6.53$6.52386,840——
2020-09-23$6.28$6.28526,160——
2020-09-22$6.95$6.95296,360——
2020-09-21$7.30$7.30648,160——
2020-09-18$7.70$7.70992,240——
2020-09-17$7.68$7.68504,400——
2020-09-16$7.83$7.83495,000——
2020-09-15$7.68$7.68439,120——
2020-09-14$7.63$7.63449,200——
2020-09-11$7.30$7.30230,920——
2020-09-10$7.28$7.28363,480——
2020-09-09$7.43$7.43347,760——
2020-09-08$7.00$7.00275,960——
2020-09-04$7.28$7.28432,880——
2020-09-03$7.08$7.08327,560——
2020-09-02$7.20$7.20348,280——
2020-09-01$7.45$7.45400,920——
2020-08-31$7.40$7.40415,840——
2020-08-28$7.50$7.50575,480——
2020-08-27$7.28$7.28421,080——
2020-08-26$7.28$7.28468,280——
2020-08-25$6.80$6.80356,600——
2020-08-24$6.88$6.87314,000——
2020-08-21$6.88$6.87387,120——
2020-08-20$7.15$7.15350,760——
2020-08-19$7.15$7.15743,400——
2020-08-18$7.33$7.33810,480——
2020-08-17$7.73$7.731,316,000——
2020-08-14$7.85$7.85311,520——
2020-08-13$7.95$7.95402,920——
2020-08-12$7.70$7.70355,160——
2020-08-11$7.65$7.65752,000——
2020-08-10$8.43$8.43571,600——
2020-08-07$8.38$8.38614,840——
2020-08-06$8.75$8.75773,280——
2020-08-05$8.88$8.881,228,160——
2020-08-04$9.25$9.251,237,160——
2020-08-03$8.83$8.83652,160——
2020-07-31$8.40$8.40539,080——
2020-07-30$8.08$8.08525,560——
2020-07-29$8.45$8.45695,880——
2020-07-28$8.58$8.58582,640——
2020-07-27$8.75$8.751,394,200——
2020-07-24$8.58$8.58795,960——
2020-07-23$8.23$8.23983,200——
2020-07-22$8.68$8.681,848,600——
2020-07-21$8.85$8.851,459,080——
2020-07-20$7.75$7.751,012,240——
2020-07-17$6.85$6.85741,160——
2020-07-16$6.25$6.25315,640——
2020-07-15$6.28$6.28400,320——
2020-07-14$6.13$6.13444,720——
2020-07-13$6.15$6.15610,960——
2020-07-10$6.15$6.15354,600——
2020-07-09$6.25$6.25720,000——
2020-07-08$6.50$6.50511,520——
2020-07-07$6.33$6.33524,000——
2020-07-06$6.50$6.50311,760——
2020-07-02$6.35$6.35356,240——
2020-07-01$6.38$6.38416,480——
2020-06-30$6.60$6.60549,480——
2020-06-29$6.18$6.18231,480——
2020-06-26$6.15$6.15280,200——
2020-06-25$6.18$6.18228,160——
2020-06-24$6.15$6.15274,400——
2020-06-23$6.25$6.25228,680——
2020-06-22$6.10$6.10419,560——
2020-06-19$5.88$5.881,014,480——
2020-06-18$5.83$5.83181,800——
2020-06-17$5.78$5.78196,760——
2020-06-16$5.80$5.80273,240——
2020-06-15$5.80$5.80481,480——
2020-06-12$5.68$5.68271,800——
2020-06-11$5.70$5.70463,440——
2020-06-10$6.33$6.33552,480——
2020-06-09$6.15$6.15275,600——
2020-06-08$6.25$6.25283,760——
2020-06-05$6.13$6.13518,760——
2020-06-04$6.35$6.35557,480——
2020-06-03$6.18$6.18574,920——
2020-06-02$6.45$6.45615,200——
2020-06-01$6.85$6.85607,960——
2020-05-29$6.20$6.20371,800——
2020-05-28$6.13$6.13372,400——
2020-05-27$6.33$6.33617,960——
2020-05-26$5.98$5.98475,720——
2020-05-22$6.45$6.45407,520——
2020-05-21$6.55$6.55450,440——
2020-05-20$6.90$6.90462,480——
2020-05-19$7.15$7.15696,040——
2020-05-18$6.55$6.55857,360——
2020-05-15$6.00$6.00738,080——
2020-05-14$5.43$5.43434,720——
2020-05-13$5.33$5.33451,160——
2020-05-12$5.48$5.48346,200——
2020-05-11$5.55$5.55496,560——
2020-05-08$5.95$5.95432,240——
2020-05-07$5.88$5.88634,640——
2020-05-06$5.35$5.35429,520——
2020-05-05$5.35$5.35603,520——
2020-05-04$5.15$5.15542,360——
2020-05-01$5.53$5.53483,360——
2020-04-30$5.35$5.35397,520——
2020-04-29$5.65$5.65556,560——
2020-04-28$5.18$5.18376,640——
2020-04-27$5.18$5.18270,480——
2020-04-24$5.33$5.33264,800——
2020-04-23$5.33$5.33668,040——
2020-04-22$5.20$5.20527,680——
2020-04-21$4.88$4.88276,520——
2020-04-20$4.90$4.90424,240——
2020-04-17$5.05$5.05265,920——
2020-04-16$5.18$5.18451,000——
2020-04-15$5.23$5.23540,880——
2020-04-14$5.35$5.352,315,320——
2020-04-13$4.60$4.60755,720——
2020-04-09$4.45$4.45542,760——
2020-04-08$4.13$4.13165,160——
2020-04-07$4.15$4.15284,000——
2020-04-06$4.05$4.05403,400——
2020-04-03$3.73$3.72122,720——
2020-04-02$3.83$3.83285,040——
2020-04-01$3.75$3.75169,520——
2020-03-31$3.85$3.85196,400——
2020-03-30$3.88$3.88167,800——
2020-03-27$3.98$3.98183,840——
2020-03-26$4.25$4.25412,080——
2020-03-25$4.33$4.33588,920——
2020-03-24$4.25$4.25444,440——
2020-03-23$3.88$3.88249,280——
2020-03-20$3.95$3.954,772,440——
2020-03-19$3.68$3.68460,000——
2020-03-18$3.33$3.33355,240——
2020-03-17$3.88$3.88554,320——
2020-03-16$3.45$3.452,200,440——
2020-03-13$3.43$3.43295,520——
2020-03-12$3.73$3.72260,400——
2020-03-11$4.33$4.33308,440——
2020-03-10$4.88$4.88217,840——
2020-03-09$5.18$5.18366,280——
2020-03-06$5.58$5.58225,720——
2020-03-05$5.98$5.98259,040——
2020-03-04$5.80$5.80257,480——
2020-03-03$6.05$6.05743,280——
2020-03-02$5.78$5.78332,880——
2020-02-28$5.53$5.53479,400——
2020-02-27$6.25$6.25464,640——
2020-02-26$7.10$7.10178,240——
2020-02-25$7.25$7.25264,000——
2020-02-24$7.98$7.98404,560——
2020-02-21$7.90$7.90375,520——
2020-02-20$7.63$7.63272,560——
2020-02-19$7.58$7.58226,040——
2020-02-18$7.35$7.35391,760——
2020-02-14$7.60$7.60121,480——
2020-02-13$7.38$7.38177,560——
2020-02-12$7.13$7.1376,080——
2020-02-11$7.00$7.0091,920——
2020-02-10$6.85$6.85144,080——
2020-02-07$7.00$7.0069,440——
2020-02-06$7.25$7.25116,040——
2020-02-05$7.05$7.05108,560——
2020-02-04$7.03$7.03230,800——
2020-02-03$7.23$7.23321,440——
2020-01-31$7.38$7.38187,400——
2020-01-30$7.10$7.10106,520——
2020-01-29$7.03$7.03144,720——
2020-01-28$7.03$7.03122,120——
2020-01-27$7.25$7.25151,000——
2020-01-24$7.13$7.13167,120——
2020-01-23$6.85$6.85129,280——
2020-01-22$7.00$7.00119,120——
2020-01-21$7.15$7.15122,480——
2020-01-17$7.28$7.28119,600——
2020-01-16$7.35$7.35114,560——
2020-01-15$7.40$7.40127,920——
2020-01-14$7.28$7.28163,440——
2020-01-13$7.13$7.13133,800——
2020-01-10$7.33$7.3398,440——
2020-01-09$7.15$7.15147,160——
2020-01-08$7.20$7.20234,600——
2020-01-07$7.80$7.80132,680——
2020-01-06$7.55$7.55295,040——
2020-01-03$7.73$7.73158,440——
2020-01-02$7.85$7.85118,240——