Americas Gold and Silver ... (USAS)
AMEX: USAS
· Real-Time Price · USD
3.98
0.11 (2.84%)
At close: Oct 03, 2025, 3:59 PM
3.97
-0.13%
After-hours: Oct 03, 2025, 07:58 PM EDT
USAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.95 | 4.00 | 3.86 | 3.95 | 3.95 | 2.07% | 3,097,120 |
| Oct 2, 2025 | 3.93 | 4.06 | 3.70 | 3.87 | 3.87 | 1.04% | 4,814,011 |
| Oct 1, 2025 | 3.82 | 3.96 | 3.80 | 3.83 | 3.83 | 2.96% | 4,544,200 |
| Sep 30, 2025 | 3.60 | 3.76 | 3.48 | 3.72 | 3.72 | 1.36% | 2,901,700 |
| Sep 29, 2025 | 3.64 | 3.69 | 3.56 | 3.67 | 3.67 | 4.26% | 3,239,241 |
| Sep 26, 2025 | 3.30 | 3.55 | 3.28 | 3.52 | 3.52 | 7.65% | 3,744,221 |
| Sep 25, 2025 | 3.12 | 3.27 | 3.08 | 3.27 | 3.27 | 4.81% | 2,964,001 |
| Sep 24, 2025 | 3.17 | 3.25 | 3.10 | 3.12 | 3.12 | -1.58% | 1,692,910 |
| Sep 23, 2025 | 3.16 | 3.27 | 3.16 | 3.17 | 3.17 | 1.28% | 2,183,342 |
| Sep 22, 2025 | 3.09 | 3.16 | 3.07 | 3.13 | 3.13 | 4.33% | 2,459,000 |
| Sep 19, 2025 | 2.80 | 3.05 | 2.79 | 3.00 | 3.00 | 7.91% | 2,359,200 |
| Sep 18, 2025 | 2.81 | 2.84 | 2.69 | 2.78 | 2.78 | -1.07% | 1,680,043 |
| Sep 17, 2025 | 2.81 | 2.91 | 2.76 | 2.81 | 2.81 | -1.40% | 1,377,800 |
| Sep 16, 2025 | 3.00 | 3.00 | 2.80 | 2.85 | 2.85 | -4.36% | 1,787,500 |
| Sep 15, 2025 | 2.88 | 2.98 | 2.81 | 2.98 | 2.98 | 4.20% | 1,609,700 |
| Sep 12, 2025 | 2.81 | 2.87 | 2.75 | 2.86 | 2.86 | 2.88% | 1,661,624 |
| Sep 11, 2025 | 2.78 | 2.82 | 2.68 | 2.78 | 2.78 | 1.46% | 1,211,100 |
| Sep 10, 2025 | 2.80 | 2.80 | 2.71 | 2.74 | 2.74 | 1.11% | 1,378,100 |
| Sep 9, 2025 | 2.94 | 2.94 | 2.60 | 2.71 | 2.71 | -6.87% | 2,488,490 |
| Sep 8, 2025 | 2.84 | 2.97 | 2.83 | 2.91 | 2.91 | 5.82% | 2,313,430 |
Page 1 of 136