Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| 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 | |
|---|---|---|---|---|---|
| 0.02 | 2.60% | 0.79 | 0.77 | 0.80 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.81 | 0.76 | 0.78 | 563,660 | 20:00:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 0.77 | -0.05 | -6.10% | 0.76 | 0.81 | 692,101 |
| 25 Mar 2025 | 0.82 | 0.01 | 1.23% | 0.80 | 0.83 | 336,385 |
| 24 Mar 2025 | 0.81 | -0.01 | -1.22% | 0.78 | 0.82 | 870,661 |
| 21 Mar 2025 | 0.82 | -0.02 | -2.38% | 0.78 | 0.83 | 569,675 |
| 20 Mar 2025 | 0.84 | 0.01 | 1.20% | 0.79 | 0.85 | 1,579,661 |
| 19 Mar 2025 | 0.83 | 0.03 | 3.75% | 0.80 | 0.83 | 1,786,771 |
| 18 Mar 2025 | 0.80 | 0.02 | 2.56% | 0.76 | 0.82 | 1,718,574 |
| 17 Mar 2025 | 0.78 | 0.02 | 2.63% | 0.76 | 0.80 | 588,930 |
| 14 Mar 2025 | 0.76 | 0.00 | 0.00% | 0.74 | 0.79 | 976,950 |
| 13 Mar 2025 | 0.76 | 0.02 | 2.70% | 0.74 | 0.79 | 1,725,125 |
| 12 Mar 2025 | 0.74 | 0.03 | 4.23% | 0.70 | 0.75 | 611,202 |
| 11 Mar 2025 | 0.71 | 0.03 | 4.41% | 0.67 | 0.72 | 386,357 |
| 10 Mar 2025 | 0.68 | -0.03 | -4.23% | 0.66 | 0.74 | 628,251 |
| 07 Mar 2025 | 0.71 | -0.01 | -1.39% | 0.70 | 0.74 | 535,626 |
| 06 Mar 2025 | 0.72 | -0.03 | -4.00% | 0.70 | 0.77 | 629,354 |
| 05 Mar 2025 | 0.75 | 0.04 | 5.63% | 0.70 | 0.75 | 990,722 |
| 04 Mar 2025 | 0.71 | 0.01 | 1.43% | 0.64 | 0.71 | 564,650 |
| 03 Mar 2025 | 0.70 | 0.02 | 2.94% | 0.67 | 0.71 | 852,799 |
| 28 Feb 2025 | 0.68 | 0.02 | 3.03% | 0.66 | 0.69 | 201,975 |
| 27 Feb 2025 | 0.66 | -0.05 | -7.04% | 0.66 | 0.71 | 429,833 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.80 | 0.85 | 0.76 | 0.8171055 | 809,697 | -0.01 | -1.25% |
| 1 Month | 0.70 | 0.85 | 0.64 | 0.7692698 | 833,780 | 0.09 | 12.86% |
| 3 Months | 0.56 | 0.85 | 0.56 | 0.7514447 | 821,391 | 0.23 | 41.07% |
| 6 Months | 0.43 | 0.85 | 0.41 | 0.6876434 | 632,627 | 0.36 | 83.72% |
| 1 Year | 0.285 | 0.85 | 0.28 | 0.5998955 | 430,979 | 0.505 | 177.19% |
| 3 Years | 1.33 | 1.44 | 0.275 | 0.6287188 | 252,909 | -0.54 | -40.60% |
| 5 Years | 2.34 | 5.12 | 0.275 | 1.90 | 324,969 | -1.55 | -66.24% |
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
