TipRanks
Go Ultimate55% OFF

Americas Gold and Silver (USAS) Historical Prices

USAS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.942.952.762.872.87-6.51%4,626,4971.12
Oct 29, 20263.073.162.983.073.07-4.06%3,128,5160.76
Oct 28, 20263.163.213.083.203.20+0.31%4,556,3031.11
Oct 27, 20263.053.213.033.193.19+5.98%5,601,3201.37
Oct 26, 20263.073.102.983.013.01-1.95%4,404,9761.07
Oct 23, 20263.173.183.023.073.07-3.76%2,804,2460.68
Oct 22, 20263.403.433.163.193.19-11.39%5,621,9031.38
Oct 21, 20263.653.663.513.603.60-0.28%4,416,5331.08
Oct 20, 20263.703.843.603.613.61-4.24%3,813,1760.93
Oct 19, 20263.763.843.713.773.77-0.26%2,916,6810.70
Oct 16, 20263.834.003.763.783.78-2.07%3,247,1140.78
Oct 15, 20263.813.863.683.863.86+4.32%3,589,2290.86
Oct 14, 20263.883.973.633.703.70-7.96%3,960,5000.95
Oct 13, 20264.214.223.974.024.02-4.29%3,177,8370.76
Oct 12, 20264.314.324.184.204.20-3.67%1,445,8270.34
Oct 09, 20264.384.474.334.364.36+2.83%2,671,0090.63
Oct 08, 20264.154.274.114.244.24+1.68%3,432,0530.82
Oct 07, 20264.264.294.154.174.17-6.71%3,667,5920.87
Oct 06, 20264.444.514.334.474.47+0.90%2,555,9200.61
Oct 05, 20264.464.464.274.434.43+0.23%2,207,2430.52
Oct 02, 20264.504.534.354.424.42+0.45%2,753,5190.65
Oct 01, 20264.374.484.344.404.40+0.92%2,809,9670.66
Sep 30, 20264.544.604.364.364.36-3.11%3,327,4520.79
Sep 29, 20264.544.574.374.504.50+0.00%2,952,4140.70
Sep 28, 20264.504.604.444.504.50-6.83%4,090,4720.98
Sep 25, 20264.774.884.664.834.83+3.21%6,481,9841.57
Sep 24, 20264.764.794.614.684.68-3.51%2,898,5690.70
Sep 23, 20265.105.104.784.854.85-7.79%4,239,3911.03
Sep 22, 20265.045.325.025.265.26+4.78%2,967,4200.72
Sep 21, 20265.165.214.955.025.02-3.09%3,095,4440.74
Sep 18, 20265.165.285.005.185.18+2.37%4,852,3461.17
Sep 17, 20264.785.094.765.065.06+10.48%4,613,2671.12
Sep 16, 20264.784.794.504.584.58-2.35%5,037,9161.22
Sep 15, 20264.804.854.624.694.69-2.49%2,565,5170.61
Sep 14, 20264.894.904.674.814.81-4.75%4,141,8950.99
Sep 11, 20265.215.275.015.055.05-0.79%3,054,0570.73
Sep 10, 20265.085.275.045.095.09-4.50%3,221,9570.76
Sep 09, 20265.305.495.275.335.33+2.50%3,916,2030.93
Sep 08, 20265.355.485.165.205.20-2.99%3,982,3260.94
Sep 07, 20265.395.515.365.365.36+0.00%00.00
Sep 04, 20265.395.515.365.365.36-3.25%2,982,2820.69
Sep 03, 20265.655.685.415.545.54+2.03%4,622,6341.07
Sep 02, 20265.195.495.195.435.43+7.52%3,717,9800.86
Sep 01, 20265.105.315.035.055.05-5.96%4,279,7870.99
Aug 31, 20265.365.435.265.375.37-1.29%3,900,7770.90
Aug 28, 20265.825.845.355.445.44-5.23%6,344,9121.48
Aug 27, 20265.565.885.525.745.74+3.05%5,168,4171.21
Aug 26, 20265.505.675.455.575.57-0.89%4,146,7060.97
Aug 25, 20265.285.715.255.625.62+4.27%6,093,3871.44
Aug 24, 20265.475.515.235.395.39+0.00%4,141,5330.97