The closing price for Americas Silver (USAS) in 2019 was $7.93, on December 31, 2019. It was up 1,100.8% for the year. The latest price is $4.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $8.20 | $8.23 | $7.88 | $7.93 | 106,680 |
December 30 2019 | $8.13 | $8.33 | $8.13 | $8.18 | 140,360 |
December 27 2019 | $8.08 | $8.23 | $7.80 | $8.20 | 159,520 |
December 26 2019 | $8.18 | $8.25 | $7.60 | $7.95 | 202,080 |
December 24 2019 | $8.00 | $8.05 | $7.90 | $8.03 | 141,040 |
December 23 2019 | $7.20 | $7.88 | $7.20 | $7.83 | 205,840 |
December 20 2019 | $7.75 | $7.85 | $7.28 | $7.35 | 132,640 |
December 19 2019 | $7.70 | $7.80 | $7.45 | $7.68 | 65,800 |
December 18 2019 | $7.35 | $7.68 | $7.18 | $7.65 | 74,560 |
December 17 2019 | $7.70 | $7.75 | $7.40 | $7.43 | 84,840 |
December 16 2019 | $7.75 | $8.00 | $7.60 | $7.65 | 107,920 |
December 13 2019 | $7.35 | $7.85 | $7.35 | $7.75 | 125,720 |
December 12 2019 | $7.43 | $7.60 | $7.15 | $7.43 | 147,400 |
December 11 2019 | $7.23 | $7.38 | $7.15 | $7.38 | 87,200 |
December 10 2019 | $6.88 | $7.30 | $6.88 | $7.23 | 75,520 |
December 09 2019 | $7.05 | $7.38 | $7.05 | $7.25 | 75,040 |
December 06 2019 | $7.25 | $7.35 | $6.95 | $7.10 | 99,240 |
December 05 2019 | $6.88 | $7.68 | $6.88 | $7.28 | 237,040 |
December 04 2019 | $7.00 | $7.08 | $6.78 | $6.95 | 110,120 |
December 03 2019 | $6.88 | $7.23 | $6.80 | $7.10 | 322,520 |
December 02 2019 | $6.78 | $6.83 | $6.65 | $6.68 | 100,920 |
November 29 2019 | $6.35 | $6.88 | $6.35 | $6.75 | 133,720 |
November 28 2019 | $1.01 | $1.01 | $1.01 | $1.01 | — |
November 27 2019 | $6.30 | $6.38 | $6.10 | $6.33 | 85,840 |
November 26 2019 | $6.10 | $6.38 | $6.10 | $6.30 | 84,080 |
Daily pricing data for Americas Silver dates back to 8/8/2001, and may be incomplete.
