Americas Silver (USAS) went public on December 28, 2016, when it opened at a split-adjusted price of $6.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $4.60 | $5.95 | $4.25 | $5.80 | 40,883,072 |
November 2025 | $4.00 | $4.51 | $3.52 | $4.44 | 61,823,800 |
October 2025 | $3.82 | $5.12 | $3.70 | $3.97 | 78,930,900 |
September 2025 | $2.85 | $3.76 | $2.60 | $3.72 | 43,125,200 |
August 2025 | $2.28 | $2.85 | $2.18 | $2.73 | 20,482,200 |
July 2025 | $2.25 | $2.68 | $2.00 | $2.23 | 18,040,320 |
June 2025 | $1.55 | $2.20 | $1.53 | $2.03 | 16,527,600 |
May 2025 | $1.55 | $1.68 | $1.33 | $1.55 | 13,514,000 |
April 2025 | $1.33 | $1.63 | $1.00 | $1.53 | 12,487,280 |
March 2025 | $1.15 | $1.48 | $1.10 | $1.33 | 8,170,680 |
February 2025 | $1.28 | $1.50 | $1.13 | $1.15 | 9,472,640 |
January 2025 | $0.95 | $1.35 | $0.95 | $1.28 | 5,840,800 |
December 2024 | $1.03 | $1.10 | $0.88 | $0.95 | 5,177,240 |
November 2024 | $1.18 | $1.20 | $0.80 | $1.03 | 9,991,640 |
October 2024 | $0.78 | $1.35 | $0.75 | $1.18 | 19,154,960 |
September 2024 | $0.63 | $0.80 | $0.55 | $0.78 | 6,067,600 |
August 2024 | $0.63 | $0.73 | $0.53 | $0.63 | 6,673,280 |
July 2024 | $0.63 | $0.73 | $0.60 | $0.63 | 5,468,600 |
June 2024 | $0.85 | $0.88 | $0.55 | $0.60 | 5,295,000 |
May 2024 | $0.65 | $0.93 | $0.63 | $0.85 | 12,210,640 |
April 2024 | $0.55 | $0.78 | $0.53 | $0.63 | 14,491,520 |
March 2024 | $0.53 | $0.70 | $0.50 | $0.55 | 16,428,840 |
February 2024 | $0.58 | $0.60 | $0.50 | $0.53 | 4,313,520 |
January 2024 | $0.63 | $0.63 | $0.50 | $0.55 | 3,738,040 |
December 2023 | $0.65 | $0.75 | $0.58 | $0.63 | 5,745,240 |
