The closing price for Americas Silver (USAS) in January 2020 was $7.38, on January 31, 2020. It was up 481.6% for the month. The latest price is $3.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $6.95 | $7.45 | $6.95 | $7.38 | 187,400 |
January 30 2020 | $7.05 | $7.28 | $7.00 | $7.10 | 106,520 |
January 29 2020 | $6.98 | $7.10 | $6.83 | $7.03 | 144,720 |
January 28 2020 | $7.35 | $7.35 | $6.90 | $7.03 | 122,120 |
January 27 2020 | $7.28 | $7.40 | $7.08 | $7.25 | 151,000 |
January 24 2020 | $6.83 | $7.15 | $6.83 | $7.13 | 167,120 |
January 23 2020 | $6.90 | $7.08 | $6.75 | $6.85 | 129,280 |
January 22 2020 | $7.10 | $7.13 | $6.90 | $7.00 | 119,120 |
January 21 2020 | $7.25 | $7.25 | $7.03 | $7.15 | 122,480 |
January 20 2020 | $1.16 | $1.16 | $1.16 | $1.16 | — |
January 17 2020 | $7.23 | $7.45 | $7.18 | $7.28 | 119,600 |
January 16 2020 | $7.40 | $7.40 | $7.18 | $7.35 | 114,560 |
January 15 2020 | $7.33 | $7.43 | $7.18 | $7.40 | 127,920 |
January 14 2020 | $7.08 | $7.38 | $7.05 | $7.28 | 163,440 |
January 13 2020 | $7.20 | $7.33 | $7.08 | $7.13 | 133,800 |
January 10 2020 | $7.10 | $7.45 | $7.10 | $7.33 | 98,440 |
January 09 2020 | $7.45 | $7.45 | $7.03 | $7.15 | 147,160 |
January 08 2020 | $7.75 | $7.88 | $7.10 | $7.20 | 234,600 |
January 07 2020 | $7.48 | $7.85 | $7.40 | $7.80 | 132,680 |
January 06 2020 | $8.13 | $8.13 | $7.38 | $7.55 | 295,040 |
January 03 2020 | $7.95 | $8.05 | $7.63 | $7.73 | 158,440 |
January 02 2020 | $8.10 | $8.13 | $7.78 | $7.85 | 118,240 |
January 01 2020 | $1.27 | $1.27 | $1.27 | $1.27 | — |
Daily pricing data for Americas Silver dates back to 8/8/2001, and may be incomplete.
