Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Americas Gold and Silver Corporation | TSX:USA | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 0.55 | 0.55 | 0.56 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.56 | 0.55 | 0.55 | 47,100 | 15:47:24 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 19 Nov 2024 | 0.55 | -0.01 | -1.79% | 0.54 | 0.56 | 185,727 |
| 18 Nov 2024 | 0.56 | 0.01 | 1.82% | 0.56 | 0.58 | 252,465 |
| 15 Nov 2024 | 0.55 | 0.03 | 5.77% | 0.51 | 0.55 | 379,447 |
| 14 Nov 2024 | 0.52 | -0.02 | -3.70% | 0.52 | 0.57 | 766,790 |
| 13 Nov 2024 | 0.54 | -0.04 | -6.90% | 0.54 | 0.56 | 358,044 |
| 12 Nov 2024 | 0.58 | 0.04 | 7.41% | 0.52 | 0.58 | 295,221 |
| 11 Nov 2024 | 0.54 | -0.03 | -5.26% | 0.495 | 0.57 | 523,794 |
| 08 Nov 2024 | 0.57 | -0.06 | -9.52% | 0.57 | 0.61 | 635,834 |
| 07 Nov 2024 | 0.63 | 0.04 | 6.78% | 0.61 | 0.63 | 251,232 |
| 06 Nov 2024 | 0.59 | 0.02 | 3.51% | 0.53 | 0.59 | 617,659 |
| 05 Nov 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.59 | 283,008 |
| 04 Nov 2024 | 0.57 | -0.08 | -12.31% | 0.56 | 0.64 | 343,356 |
| 01 Nov 2024 | 0.65 | 0.01 | 1.56% | 0.63 | 0.66 | 278,550 |
| 31 Oct 2024 | 0.64 | -0.04 | -5.88% | 0.64 | 0.68 | 186,082 |
| 30 Oct 2024 | 0.68 | -0.01 | -1.45% | 0.67 | 0.70 | 568,237 |
| 29 Oct 2024 | 0.69 | 0.07 | 11.29% | 0.64 | 0.69 | 449,763 |
| 28 Oct 2024 | 0.62 | -0.02 | -3.13% | 0.59 | 0.64 | 507,242 |
| 25 Oct 2024 | 0.64 | -0.06 | -8.57% | 0.64 | 0.69 | 370,971 |
| 24 Oct 2024 | 0.70 | -0.01 | -1.41% | 0.67 | 0.71 | 176,794 |
| 23 Oct 2024 | 0.71 | -0.02 | -2.74% | 0.67 | 0.75 | 489,269 |
| 22 Oct 2024 | 0.73 | 0.01 | 1.39% | 0.71 | 0.75 | 463,223 |
| 21 Oct 2024 | 0.72 | 0.08 | 12.50% | 0.64 | 0.72 | 1,192,069 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.56 | 0.58 | 0.51 | 0.537614 | 388,495 | -0.01 | -1.79% |
| 1 Month | 0.73 | 0.75 | 0.495 | 0.6011074 | 395,974 | -0.18 | -24.66% |
| 3 Months | 0.35 | 0.75 | 0.305 | 0.5417664 | 407,220 | 0.20 | 57.14% |
| 6 Months | 0.425 | 0.75 | 0.29 | 0.4892909 | 273,461 | 0.125 | 29.41% |
| 1 Year | 0.315 | 0.75 | 0.275 | 0.4200865 | 248,619 | 0.235 | 74.60% |
| 3 Years | 1.19 | 1.66 | 0.275 | 0.6803743 | 203,603 | -0.64 | -53.78% |
| 5 Years | 3.47 | 5.12 | 0.275 | 2.22 | 307,947 | -2.92 | -84.15% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
