The closing price for Americas Silver (USAS) in 2019 was $7.93, on December 31, 2019. It was up 3,962,400% for the year. The latest price is $4.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $8.2000 | $8.2250 | $7.8750 | $7.9250 | 106,680 |
December 30 2019 | $8.1250 | $8.3250 | $8.1250 | $8.1750 | 140,360 |
December 27 2019 | $8.0750 | $8.2250 | $7.8000 | $8.2000 | 159,520 |
December 26 2019 | $8.1750 | $8.2500 | $7.6000 | $7.9500 | 202,080 |
December 24 2019 | $8.0000 | $8.0500 | $7.9000 | $8.0250 | 141,040 |
December 23 2019 | $7.2000 | $7.8750 | $7.2000 | $7.8250 | 205,840 |
December 20 2019 | $7.7500 | $7.8500 | $7.2750 | $7.3500 | 132,640 |
December 19 2019 | $7.7000 | $7.8000 | $7.4500 | $7.6750 | 65,800 |
December 18 2019 | $7.3500 | $7.6750 | $7.1750 | $7.6500 | 74,560 |
December 17 2019 | $7.7000 | $7.7500 | $7.4000 | $7.4250 | 84,840 |
December 16 2019 | $7.7500 | $8.0000 | $7.6000 | $7.6500 | 107,920 |
December 13 2019 | $7.3500 | $7.8500 | $7.3500 | $7.7500 | 125,720 |
December 12 2019 | $7.4250 | $7.6000 | $7.1500 | $7.4250 | 147,400 |
December 11 2019 | $7.2250 | $7.3750 | $7.1500 | $7.3750 | 87,200 |
December 10 2019 | $6.8750 | $7.3000 | $6.8750 | $7.2250 | 75,520 |
December 09 2019 | $7.0500 | $7.3750 | $7.0500 | $7.2500 | 75,040 |
December 06 2019 | $7.2500 | $7.3500 | $6.9500 | $7.1000 | 99,240 |
December 05 2019 | $6.8750 | $7.6750 | $6.8750 | $7.2750 | 237,040 |
December 04 2019 | $7.0000 | $7.0750 | $6.7750 | $6.9500 | 110,120 |
December 03 2019 | $6.8750 | $7.2250 | $6.8000 | $7.1000 | 322,520 |
December 02 2019 | $6.7750 | $6.8250 | $6.6500 | $6.6750 | 100,920 |
November 29 2019 | $6.3500 | $6.8750 | $6.3500 | $6.7500 | 133,720 |
November 28 2019 | $0.0003 | $0.0003 | $0.0003 | $0.0003 | — |
November 27 2019 | $6.3000 | $6.3750 | $6.1000 | $6.3250 | 85,840 |
November 26 2019 | $6.1000 | $6.3750 | $6.1000 | $6.3000 | 84,080 |
Daily pricing data for Americas Silver dates back to 8/8/2001, and may be incomplete.