USAS Quote, Trading Chart, Americas Silver Corporation no par value
Stock Information
| Company Name: |
Americas Silver Corporation no par value |
| Stock Symbol: |
USAS |
| Market: |
NYSE |
| Website: |
americassilvercorp.com |
Get USAS Alerts
News, Short Squeeze, Breakout and More Instantly...
USAS Quote
| Last: | $8.35 |
| Change Percent: | -4.2% |
| Open: | $8.25 |
| Previous Close: | $8.716 |
| High: | $8.55 |
| Low: | $8.06 |
| Volume: | 2,286,907 |
| Last Trade Date Time: | 03/11/2026 01:12:13 pm |
| Quotes are delayed by 15 to 20 minutes. |
USAS Chart
Last Twenty Trading Days
| Date: | 2026-03-11 |
| Open: | $8.25 |
| Close: | $8.716 |
| High: | $8.55 |
| Low: | $8.06 |
| Volume: | 2,286,907 |
| Date: | 2026-03-10 |
| Open: | $8.36 |
| Close: | $7.845 |
| High: | $8.76 |
| Low: | $8.3 |
| Volume: | 2,593,526 |
| Date: | 2026-03-09 |
| Open: | $7.9 |
| Close: | $8.495 |
| High: | $8.13 |
| Low: | $7.48 |
| Volume: | 3,011,113 |
| Date: | 2026-03-06 |
| Open: | $8.31 |
| Close: | $8.35 |
| High: | $8.595 |
| Low: | $7.98 |
| Volume: | 3,517,669 |
| Date: | 2026-03-05 |
| Open: | $9.23 |
| Close: | $9.125 |
| High: | $9.29 |
| Low: | $8.325 |
| Volume: | 3,779,222 |
| Date: | 2026-03-04 |
| Open: | $9.27 |
| Close: | $9.135 |
| High: | $9.53 |
| Low: | $9.06 |
| Volume: | 3,125,865 |
| Date: | 2026-03-03 |
| Open: | $9.21 |
| Close: | $9.6594 |
| High: | $9.28 |
| Low: | $8.59 |
| Volume: | 4,129,539 |
| Date: | 2026-03-02 |
| Open: | $9.88 |
| Close: | $9.44 |
| High: | $9.9 |
| Low: | $9.13 |
| Volume: | 6,037,613 |
| Date: | 2026-02-27 |
| Open: | $9.46 |
| Close: | $8.855 |
| High: | $9.62 |
| Low: | $9.3416 |
| Volume: | 3,209,953 |
| Date: | 2026-02-26 |
| Open: | $8.78 |
| Close: | $8.9274 |
| High: | $8.955 |
| Low: | $8.58 |
| Volume: | 2,849,814 |
| Date: | 2026-02-25 |
| Open: | $9.02 |
| Close: | $8.735 |
| High: | $9.19 |
| Low: | $8.7907 |
| Volume: | 4,621,018 |
| Date: | 2026-02-24 |
| Open: | $7.82 |
| Close: | $8.005 |
| High: | $8.7387 |
| Low: | $7.77 |
| Volume: | 3,837,112 |
| Date: | 2026-02-23 |
| Open: | $8.08 |
| Close: | $7.825 |
| High: | $8.43 |
| Low: | $7.88 |
| Volume: | 6,910,776 |
| Date: | 2026-02-20 |
| Open: | $7.7 |
| Close: | $7.485 |
| High: | $7.94 |
| Low: | $7.44 |
| Volume: | 3,676,223 |
| Date: | 2026-02-19 |
| Open: | $7.39 |
| Close: | $7.625 |
| High: | $7.58 |
| Low: | $7.28 |
| Volume: | 3,113,742 |
| Date: | 2026-02-18 |
| Open: | $7.46 |
| Close: | $7.315 |
| High: | $7.74 |
| Low: | $7.41 |
| Volume: | 2,446,045 |
| Date: | 2026-02-17 |
| Open: | $7.09 |
| Close: | $7.53 |
| High: | $7.36 |
| Low: | $6.8 |
| Volume: | 4,961,000 |
| Date: | 2026-02-16 |
| Open: | $7.34 |
| Close: | $7.515 |
| High: | $7.69 |
| Low: | $7.3 |
| Volume: | 5,674,544 |
| Date: | 2026-02-13 |
| Open: | $7.34 |
| Close: | $7.475 |
| High: | $7.69 |
| Low: | $7.3 |
| Volume: | 3,475,710 |
| Date: | 2026-02-12 |
| Open: | $7.97 |
| Close: | $7.985 |
| High: | $8.0897 |
| Low: | $7.39 |
| Volume: | 4,582,288 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.