The closing price for Americas Silver (USAS) in 2020 was $8.08, on December 31, 2020. It was up 536.8% for the year. The latest price is $3.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $8.13 | $8.45 | $7.98 | $8.08 | 506,840 |
December 30 2020 | $7.50 | $8.13 | $7.48 | $8.08 | 601,240 |
December 29 2020 | $7.50 | $7.70 | $7.43 | $7.45 | 300,920 |
December 28 2020 | $7.58 | $7.65 | $7.43 | $7.50 | 375,280 |
December 24 2020 | $7.55 | $7.58 | $7.33 | $7.43 | 269,360 |
December 23 2020 | $7.20 | $7.48 | $7.15 | $7.33 | 554,920 |
December 22 2020 | $7.50 | $7.50 | $7.03 | $7.05 | 431,680 |
December 21 2020 | $7.58 | $7.60 | $7.28 | $7.48 | 527,880 |
December 18 2020 | $7.43 | $7.60 | $7.30 | $7.48 | 1,090,880 |
December 17 2020 | $7.23 | $7.60 | $7.15 | $7.50 | 637,840 |
December 16 2020 | $6.93 | $7.13 | $6.78 | $7.08 | 582,360 |
December 15 2020 | $6.78 | $7.00 | $6.68 | $6.83 | 448,120 |
December 14 2020 | $7.00 | $7.00 | $6.53 | $6.53 | 479,800 |
December 11 2020 | $6.80 | $7.03 | $6.65 | $6.98 | 408,600 |
December 10 2020 | $6.80 | $7.05 | $6.75 | $6.85 | 329,520 |
December 09 2020 | $7.20 | $7.23 | $6.73 | $6.73 | 301,440 |
December 08 2020 | $7.45 | $7.45 | $7.15 | $7.20 | 202,520 |
December 07 2020 | $7.00 | $7.45 | $6.95 | $7.40 | 357,920 |
December 04 2020 | $7.03 | $7.10 | $6.95 | $7.00 | 111,240 |
December 03 2020 | $7.03 | $7.08 | $6.85 | $7.03 | 190,280 |
December 02 2020 | $7.10 | $7.13 | $6.93 | $7.00 | 187,640 |
December 01 2020 | $6.88 | $7.05 | $6.80 | $7.03 | 226,680 |
November 30 2020 | $6.58 | $6.75 | $6.45 | $6.73 | 202,520 |
November 27 2020 | $6.50 | $6.75 | $6.45 | $6.75 | 104,720 |
November 25 2020 | $6.60 | $6.75 | $6.50 | $6.73 | 260,640 |
Daily pricing data for Americas Silver dates back to 8/8/2001, and may be incomplete.
