The closing price for Americas Silver (USAS) in 2017 was $9.05, on December 29, 2017. It was up 46% for the year. The latest price is $4.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $9.73 | $9.73 | $9.05 | $9.05 | 17,687 |
December 28 2017 | $9.55 | $9.60 | $9.38 | $9.48 | 15,803 |
December 27 2017 | $9.73 | $9.73 | $9.22 | $9.36 | 20,858 |
December 26 2017 | $9.30 | $9.60 | $9.30 | $9.60 | 10,299 |
December 22 2017 | $9.35 | $9.40 | $9.10 | $9.20 | 39,794 |
December 21 2017 | $9.40 | $9.48 | $9.33 | $9.40 | 6,017 |
December 20 2017 | $8.90 | $9.25 | $8.90 | $9.25 | 11,153 |
December 19 2017 | $8.75 | $9.05 | $8.75 | $8.83 | 7,533 |
December 18 2017 | $8.88 | $9.03 | $8.83 | $8.85 | 11,976 |
December 15 2017 | $8.93 | $9.23 | $8.83 | $8.83 | 4,251 |
December 14 2017 | $8.50 | $9.08 | $8.50 | $8.88 | 9,311 |
December 13 2017 | $8.03 | $8.78 | $7.88 | $8.68 | 32,070 |
December 12 2017 | $8.15 | $8.15 | $7.78 | $8.00 | 23,491 |
December 11 2017 | $8.53 | $8.53 | $8.23 | $8.25 | 14,327 |
December 08 2017 | $8.53 | $8.67 | $8.53 | $8.53 | 5,168 |
December 07 2017 | $8.75 | $8.92 | $8.55 | $8.58 | 15,949 |
December 06 2017 | $8.88 | $9.00 | $8.83 | $8.95 | 9,706 |
December 05 2017 | $8.75 | $9.23 | $8.75 | $9.01 | 37,503 |
December 04 2017 | $9.15 | $9.63 | $8.70 | $8.70 | 6,495 |
December 01 2017 | $9.25 | $9.25 | $8.90 | $9.13 | 6,850 |
November 30 2017 | $8.83 | $9.30 | $8.83 | $9.05 | 7,314 |
November 29 2017 | $8.86 | $9.64 | $8.78 | $9.10 | 14,659 |
November 28 2017 | $8.70 | $9.38 | $8.70 | $9.08 | 14,781 |
November 27 2017 | $9.48 | $9.48 | $8.90 | $8.98 | 22,088 |
November 24 2017 | $9.65 | $9.65 | $9.38 | $9.48 | 3,015 |
Daily pricing data for Americas Silver dates back to 8/8/2001, and may be incomplete.
