The closing price for Americas Silver (USAS) in 2021 was $2.02, on December 31, 2021. It was down 76.3% for the year. The latest price is $4.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $2.01 | $2.07 | $1.93 | $2.02 | 575,070 |
December 30 2021 | $1.93 | $2.04 | $1.93 | $2.04 | 353,949 |
December 29 2021 | $1.96 | $2.04 | $1.93 | $1.94 | 256,336 |
December 28 2021 | $2.06 | $2.10 | $1.95 | $2.03 | 257,081 |
December 27 2021 | $2.10 | $2.10 | $2.03 | $2.03 | 216,924 |
December 23 2021 | $2.10 | $2.13 | $2.09 | $2.11 | 192,602 |
December 22 2021 | $2.10 | $2.14 | $2.10 | $2.10 | 175,514 |
December 21 2021 | $2.20 | $2.20 | $2.08 | $2.10 | 142,189 |
December 20 2021 | $2.14 | $2.21 | $2.09 | $2.15 | 247,531 |
December 17 2021 | $2.13 | $2.29 | $2.08 | $2.20 | 364,454 |
December 16 2021 | $2.03 | $2.13 | $2.00 | $2.12 | 359,674 |
December 15 2021 | $2.00 | $2.03 | $1.80 | $1.98 | 252,358 |
December 14 2021 | $1.88 | $2.05 | $1.88 | $2.04 | 279,917 |
December 13 2021 | $1.90 | $1.98 | $1.85 | $1.93 | 250,623 |
December 10 2021 | $1.98 | $2.00 | $1.89 | $1.90 | 87,330 |
December 09 2021 | $1.98 | $2.01 | $1.93 | $1.97 | 125,419 |
December 08 2021 | $1.99 | $2.03 | $1.97 | $2.00 | 148,823 |
December 07 2021 | $1.98 | $2.02 | $1.93 | $1.95 | 337,749 |
December 06 2021 | $1.88 | $1.98 | $1.85 | $1.95 | 117,688 |
December 03 2021 | $1.98 | $2.00 | $1.84 | $1.90 | 320,816 |
December 02 2021 | $1.95 | $1.99 | $1.88 | $1.91 | 245,998 |
December 01 2021 | $2.00 | $2.08 | $1.91 | $1.95 | 324,899 |
November 30 2021 | $2.07 | $2.18 | $1.99 | $2.02 | 229,371 |
November 29 2021 | $2.23 | $2.23 | $2.03 | $2.08 | 367,145 |
November 26 2021 | $2.35 | $2.35 | $2.09 | $2.13 | 317,860 |
Daily pricing data for Americas Silver dates back to 8/8/2001, and may be incomplete.
