Americas Silver (USA) Stock Chart & Stock Price History C$0.57 -0.08 (-12.31%) (As of 11/4/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlines Americas Silver Stock Price Performance5 Day Performance-10.94%1 Month Performance+29.55%3 Month Performance+80.95%6 Month Performance+67.65%Year-To-Date Performance+72.73%1 Year Performance+58.33% Receive USA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Americas Silver and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?Click Here to learn how to get in now >>> USA Stock Chart for Tuesday, November, 5, 2024 USA Chart by TradingView Americas Silver Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/04/2024C$0.65C$0.57-12.31%C$0.64C$0.56343,356 shsC$150.32 million11/01/2024C$0.64C$0.65+1.56%C$0.66C$0.63278,550 shsC$171.42 million10/31/2024C$0.68C$0.64-5.88%C$0.68C$0.64186,082 shsC$168.78 million10/30/2024C$0.69C$0.68-1.45%C$0.70C$0.67568,237 shsC$179.33 million10/29/2024C$0.62C$0.69+11.29%C$0.69C$0.64449,763 shsC$181.97 million10/28/2024C$0.64C$0.62-3.13%C$0.65C$0.59507,242 shsC$163.51 million Get the Latest News and Ratings for USA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Americas Silver and its competitors with MarketBeat's FREE daily newsletter. 10/25/2024C$0.70C$0.64-8.57%C$0.69C$0.64370,971 shsC$168.78 million10/24/2024C$0.71C$0.70-1.41%C$0.71C$0.67176,794 shsC$184.60 million10/23/2024C$0.73C$0.71-2.74%C$0.75C$0.67489,269 shsC$187.24 million10/22/2024C$0.72C$0.73+1.39%C$0.75C$0.71463,223 shsC$192.52 million10/21/2024C$0.64C$0.72+12.50%C$0.73C$0.641.19 million shsC$189.88 million10/18/2024C$0.59C$0.64+8.47%C$0.67C$0.59802,457 shsC$168.78 million10/17/2024C$0.62C$0.59-4.84%C$0.64C$0.57679,031 shsC$155.60 million10/16/2024C$0.61C$0.62+1.64%C$0.63C$0.57560,864 shsC$163.51 million10/15/2024C$0.55C$0.61+10.91%C$0.61C$0.55565,012 shsC$160.87 million10/14/2024C$0.55C$0.55C$0.57C$0.442.35 million shsC$145.05 million10/11/2024C$0.53C$0.55+3.77%C$0.57C$0.442.36 million shsC$145.05 million10/10/2024C$0.52C$0.53+1.92%C$0.59C$0.521.48 million shsC$139.77 million10/09/2024C$0.44C$0.52+19.54%C$0.54C$0.411.52 million shsC$137.13 million10/08/2024C$0.46C$0.44-4.40%C$0.46C$0.43200,212 shsC$114.72 million10/07/2024C$0.44C$0.46+3.41%C$0.46C$0.43114,210 shsC$119.99 million10/04/2024C$0.44C$0.44C$0.46C$0.44511,779 shsC$116.04 million10/03/2024C$0.44C$0.44C$0.45C$0.4484,201 shsC$116.04 million10/02/2024C$0.44C$0.44C$0.45C$0.4485,609 shsC$116.04 million10/01/2024C$0.41C$0.44+7.32%C$0.44C$0.42230,300 shsC$116.04 million09/30/2024C$0.42C$0.41-2.38%C$0.42C$0.4159,290 shsC$108.13 million09/27/2024C$0.43C$0.42-2.33%C$0.43C$0.41279,166 shsC$110.76 million09/26/2024C$0.42C$0.43+2.38%C$0.44C$0.42554,181 shsC$113.40 million09/25/2024C$0.41C$0.42+2.44%C$0.43C$0.40189,711 shsC$110.76 million09/24/2024C$0.38C$0.41+9.33%C$0.42C$0.38185,796 shsC$108.13 million09/23/2024C$0.39C$0.38-2.60%C$0.39C$0.3751,201 shsC$98.90 million09/20/2024C$0.38C$0.39+2.67%C$0.39C$0.38467,463 shsC$101.53 million09/19/2024C$0.37C$0.38+1.35%C$0.39C$0.37767,843 shsC$98.90 million09/18/2024C$0.35C$0.37+5.71%C$0.38C$0.35209,954 shsC$97.58 million09/17/2024C$0.38C$0.35-6.67%C$0.38C$0.35193,502 shsC$92.30 million09/16/2024C$0.38C$0.38C$0.39C$0.3721,524 shsC$98.90 million09/13/2024N/AC$0.38C$0.39C$0.38135,942 shsC$98.90 million09/11/2024C$0.33C$0.35+5.26%C$0.36C$0.34104,003 shsC$92.30 million09/10/2024C$0.33C$0.33+0.76%C$0.34C$0.33142,050 shsC$87.69 million09/09/2024C$0.32C$0.33+3.13%C$0.33C$0.3317,316 shsC$87.03 million626 winning trades out of 647… (Ad)Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trader has done over the past 8 years—closing 647 trades, with an unbelievable 97% win rate. Now, for the first time, he's breaking his silence and revealing his personal technique for success.Click here to watch our exclusive interview and uncover his personal technique09/06/2024C$0.33C$0.32-3.03%C$0.34C$0.3289,805 shsC$84.39 million09/05/2024C$0.33C$0.33+1.54%C$0.34C$0.32187,293 shsC$87.03 million09/04/2024C$0.31C$0.33+6.56%C$0.33C$0.31109,640 shsC$85.71 million09/03/2024C$0.33C$0.31-7.58%C$0.33C$0.31204,789 shsC$80.44 million09/02/2024C$0.33C$0.33C$0.34C$0.32134,285 shsC$87.03 million08/30/2024C$0.33C$0.33C$0.34C$0.32134,287 shsC$87.03 million08/29/2024C$0.34C$0.33-2.94%C$0.34C$0.3320,400 shsC$87.03 million08/28/2024C$0.35C$0.34-2.86%C$0.35C$0.33118,573 shsC$89.67 million08/27/2024C$0.36C$0.35-2.78%C$0.36C$0.35148,055 shsC$92.30 million08/26/2024C$0.36C$0.36C$0.37C$0.3639,593 shsC$94.94 million08/23/2024C$0.36C$0.36+1.41%C$0.39C$0.35190,200 shsC$94.94 million08/22/2024C$0.38C$0.36-5.33%C$0.38C$0.3569,840 shsC$93.62 million08/21/2024N/AC$0.38C$0.39C$0.37172,524 shsC$94.13 million08/19/2024C$0.35C$0.38+7.14%C$0.38C$0.35350,070 shsC$94.13 million08/16/2024C$0.33C$0.35+6.06%C$0.36C$0.34218,599 shsC$87.86 million08/15/2024C$0.31C$0.33+6.45%C$0.33C$0.31136,727 shsC$82.84 million08/14/2024C$0.32C$0.31-2.36%C$0.33C$0.3190,000 shsC$77.82 million08/13/2024C$0.31C$0.32+2.42%C$0.33C$0.3216,200 shsC$79.70 million08/12/2024C$0.30C$0.31+5.08%C$0.32C$0.3129,294 shsC$77.82 million08/09/2024C$0.30C$0.30C$0.30C$0.30236,531 shsC$74.05 million08/08/2024C$0.30C$0.30C$0.30C$0.2940,000 shsC$74.05 million08/07/2024C$0.30C$0.30C$0.32C$0.2953,888 shsC$74.05 million08/06/2024C$0.32C$0.30-6.35%C$0.31C$0.29272,308 shsC$74.05 million08/05/2024C$0.32C$0.32C$0.34C$0.31271,859 shsC$79.07 million Related Companies DV Stock Price Chart SVE Stock Price Chart KTN Stock Price Chart IPT Stock Price Chart SBR Stock Price Chart EXN Stock Price Chart MSV Stock Price Chart KS Stock Price Chart SPD Stock Price Chart AG Stock Price Chart Receive USA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Americas Silver and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:USA) was last updated on 11/5/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredMissed Out On Nvidia?Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it...Unstoppable Prosperity | Sponsored626 winning trades out of 647…Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...Investing Daily | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredWARNING: “Buffett Indicator” flashing for first time in 50 yearsWarren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...Behind the Markets | SponsoredCrypto Crash Ahead? (27 Experts Weigh In)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredGrab this ETF paying a huge 22% dividendImagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Americas Silver Corp Please log in to your account or sign up in order to add this asset to your watchlist. Share Americas Silver With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free USA Stock Alerts