Americas Gold and Silver Stock Price History
NYSE: USASBasic MaterialsMetal MiningUSD
4.36+0.12 (+2.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USAS price history at a glance
The price history for Americas Gold and Silver (USAS) on this page begins on October 27, 2003, when the stock closed at $20.70; it most recently closed at $4.36 on October 5, 2026. The highest price in this record is $93.00, reached on April 12, 2004; the latest close is 95.3% below that peak. Across the 22 complete calendar years in the table, USAS finished higher in 11 and lower in 11. Its best year was 2025 (+411.0%) and its worst was 2008 (-81.4%).
Over roughly 23 years the share price changed -78.9%, a -6.6% compound annual price return (excluding dividends). In the last 12 months alone, USAS has gained 3.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $93.00
- Date of high
- Apr 12, 2004
- Low since 2003
- $0.50
- Date of low
- Jan 15, 2024
- 52-week high
- $10.50
- 52-week low
- $3.52
- IPO year
- 2017
- Last close
- $4.36
USAS returns
1 week
-1.36%
1 month
-18.20%
3 months
+1.40%
6 months
-22.28%
Year to date
-14.68%
1 year
+3.56%
3 years
+428.48%
5 years
+112.68%
USAS price return, excluding dividends.
USAS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.36 | -14.68% |
| 2025 | 5.11 | +411.00% |
| 2024 | 1.00 | +60.00% |
| 2023 | 0.625 | -56.14% |
| 2022 | 1.43 | -29.63% |
| 2021 | 2.03 | -74.92% |
| 2020 | 8.08 | +4.53% |
| 2019 | 7.73 | +67.03% |
| 2018 | 4.63 | -48.90% |
| 2017 | 9.05 | +44.80% |
| 2016 | 6.25 | +197.62% |
| 2015 | 2.10 | -63.16% |
| 2014 | 5.70 | -26.92% |
| 2013 | 7.80 | -76.58% |
| 2012 | 33.30 | -41.88% |
| 2011 | 57.30 | +89.11% |
| 2010 | 30.30 | +62.90% |
| 2009 | 18.60 | +106.67% |
| 2008 | 9.00 | -81.37% |
| 2007 | 48.30 | +15.00% |
| 2006 | 42.00 | +241.46% |
| 2005 | 12.30 | -54.44% |
| 2004 | 27.00 | -28.00% |
| 2003* | 37.50 | +81.16% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
USAS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.38 | 4.46 | 4.33 | 4.36 | +2.83% | |
| 4.15 | 4.27 | 4.11 | 4.24 | +1.68% | |
| 4.26 | 4.29 | 4.15 | 4.17 | -6.71% | |
| 4.44 | 4.51 | 4.33 | 4.47 | +0.90% | |
| 4.46 | 4.46 | 4.27 | 4.43 | +0.23% | |
| 4.50 | 4.53 | 4.35 | 4.42 | +0.45% | |
| 4.37 | 4.48 | 4.34 | 4.40 | +0.92% | |
| 4.54 | 4.60 | 4.36 | 4.36 | -3.11% | |
| 4.54 | 4.57 | 4.37 | 4.50 | 0.00% | |
| 4.50 | 4.60 | 4.44 | 4.50 | -6.83% | |
| 4.77 | 4.88 | 4.66 | 4.83 | +3.21% | |
| 4.76 | 4.79 | 4.61 | 4.68 | -3.51% | |
| 5.10 | 5.10 | 4.78 | 4.85 | -7.79% | |
| 5.04 | 5.32 | 5.02 | 5.26 | +4.78% | |
| 5.16 | 5.21 | 4.95 | 5.02 | -3.09% | |
| 5.16 | 5.28 | 5.00 | 5.18 | +2.37% | |
| 4.78 | 5.09 | 4.76 | 5.06 | +10.48% | |
| 4.78 | 4.79 | 4.50 | 4.58 | -2.35% | |
| 4.80 | 4.85 | 4.62 | 4.69 | -2.49% | |
| 4.89 | 4.90 | 4.67 | 4.81 | -4.75% | |
| 5.21 | 5.27 | 5.01 | 5.05 | -0.79% | |
| 5.08 | 5.27 | 5.04 | 5.09 | -4.50% | |
| 5.30 | 5.49 | 5.27 | 5.33 | +2.50% | |
| 5.35 | 5.48 | 5.16 | 5.20 | -2.99% | |
| 5.39 | 5.51 | 5.36 | 5.36 | -3.25% | |
| 5.65 | 5.68 | 5.41 | 5.54 | +2.03% | |
| 5.19 | 5.49 | 5.19 | 5.43 | +7.52% | |
| 5.10 | 5.31 | 5.03 | 5.05 | -5.96% | |
| 5.36 | 5.43 | 5.26 | 5.37 | -1.29% | |
| 5.82 | 5.84 | 5.35 | 5.44 | -5.23% | |
| 5.56 | 5.88 | 5.52 | 5.74 | +3.05% | |
| 5.50 | 5.67 | 5.45 | 5.57 | -0.89% | |
| 5.28 | 5.71 | 5.25 | 5.62 | +4.27% | |
| 5.47 | 5.51 | 5.23 | 5.39 | 0.00% | |
| 5.45 | 5.50 | 5.23 | 5.39 | +2.67% | |
| 5.29 | 5.40 | 5.17 | 5.25 | -2.60% | |
| 5.25 | 5.50 | 5.14 | 5.39 | +8.89% | |
| 5.05 | 5.15 | 4.90 | 4.95 | -4.07% | |
| 5.27 | 5.38 | 5.11 | 5.16 | -1.53% | |
| 5.07 | 5.33 | 5.05 | 5.24 | +3.76% | |
| 5.07 | 5.19 | 4.98 | 5.05 | -2.70% | |
| 5.34 | 5.36 | 5.13 | 5.19 | +0.97% | |
| 5.07 | 5.20 | 5.04 | 5.14 | +0.19% | |
| 4.99 | 5.19 | 4.96 | 5.13 | +2.40% | |
| 5.01 | 5.10 | 4.83 | 5.01 | +7.28% | |
| 4.71 | 4.88 | 4.60 | 4.67 | -2.91% | |
| 4.68 | 4.87 | 4.54 | 4.81 | +9.57% | |
| 4.24 | 4.52 | 4.18 | 4.39 | +7.33% | |
| 3.78 | 4.09 | 3.72 | 4.09 | +7.07% | |
| 3.86 | 3.89 | 3.69 | 3.82 | -3.05% | |
| 3.78 | 3.95 | 3.67 | 3.94 | +7.65% | |
| 3.82 | 3.89 | 3.60 | 3.66 | -5.67% | |
| 3.95 | 3.97 | 3.74 | 3.88 | -4.67% | |
| 4.07 | 4.12 | 3.87 | 4.07 | +2.52% | |
| 4.10 | 4.14 | 3.95 | 3.97 | -2.22% | |
| 4.00 | 4.11 | 3.91 | 4.06 | -2.87% | |
| 4.30 | 4.43 | 4.12 | 4.18 | +1.21% | |
| 3.91 | 4.15 | 3.87 | 4.13 | +9.84% | |
| 3.78 | 3.84 | 3.71 | 3.76 | -0.53% | |
| 3.63 | 3.82 | 3.53 | 3.78 | +1.07% | |
| 3.91 | 3.92 | 3.67 | 3.74 | -7.20% | |
| 4.20 | 4.24 | 3.88 | 4.03 | -4.05% | |
| 4.26 | 4.33 | 4.12 | 4.20 | +3.96% | |
| 4.14 | 4.20 | 3.98 | 4.04 | -6.05% | |
| 4.42 | 4.46 | 4.27 | 4.30 | -3.59% | |
| 4.33 | 4.51 | 4.26 | 4.46 | +5.94% | |
| 4.27 | 4.34 | 4.07 | 4.21 | -3.88% | |
| 4.81 | 4.81 | 4.32 | 4.38 | -10.25% | |
| 5.05 | 5.11 | 4.87 | 4.88 | -0.20% | |
| 4.96 | 5.19 | 4.76 | 4.89 | +3.16% | |
| 4.70 | 5.03 | 4.67 | 4.74 | +0.42% | |
| 4.69 | 4.79 | 4.53 | 4.72 | +0.64% | |
| 4.67 | 4.74 | 4.54 | 4.69 | -2.49% | |
| 4.88 | 5.03 | 4.77 | 4.81 | +0.42% | |
| 4.69 | 4.93 | 4.55 | 4.79 | +5.04% | |
| 4.65 | 4.71 | 4.47 | 4.56 | -6.94% | |
| 5.00 | 5.15 | 4.88 | 4.90 | -8.07% | |
| 5.33 | 5.46 | 5.17 | 5.33 | -0.56% | |
| 5.74 | 5.93 | 5.31 | 5.36 | -6.94% | |
| 5.86 | 6.25 | 5.74 | 5.76 | -2.04% | |
| 5.80 | 5.99 | 5.72 | 5.88 | +2.08% | |
| 5.75 | 6.01 | 5.70 | 5.76 | +9.09% | |
| 5.09 | 5.35 | 5.03 | 5.28 | +5.81% | |
| 4.63 | 5.00 | 4.56 | 4.99 | +9.19% | |
| 4.54 | 4.77 | 4.52 | 4.57 | -3.18% | |
| 4.98 | 5.08 | 4.51 | 4.72 | -4.84% | |
| 5.02 | 5.08 | 4.87 | 4.96 | +0.81% | |
| 5.65 | 5.65 | 4.88 | 4.92 | -15.46% | |
| 5.92 | 6.02 | 5.76 | 5.82 | -1.02% | |
| 6.24 | 6.28 | 5.86 | 5.88 | -8.55% | |
| 6.36 | 6.55 | 6.24 | 6.43 | +2.88% | |
| 5.97 | 6.36 | 5.82 | 6.25 | +1.46% | |
| 6.08 | 6.33 | 5.97 | 6.16 | +1.65% | |
| 5.74 | 6.16 | 5.69 | 6.06 | +3.41% | |
| 5.68 | 5.93 | 5.61 | 5.86 | 0.00% | |
| 5.97 | 6.07 | 5.77 | 5.86 | +1.03% | |
| 5.68 | 5.87 | 5.55 | 5.80 | +1.58% | |
| 5.44 | 5.84 | 5.40 | 5.71 | +2.51% | |
| 5.69 | 5.76 | 5.49 | 5.57 | -1.42% | |
| 5.67 | 5.79 | 5.49 | 5.65 | -2.75% | |
| 6.37 | 6.37 | 5.62 | 5.81 | -7.04% | |
| 6.24 | 6.55 | 6.10 | 6.25 | -12.59% | |
| 7.31 | 7.31 | 6.89 | 7.15 | -1.38% | |
| 7.32 | 7.51 | 7.02 | 7.25 | -2.16% | |
| 6.93 | 7.48 | 6.72 | 7.41 | +3.78% | |
| 6.92 | 7.22 | 6.80 | 7.14 | +7.69% | |
| 6.58 | 6.73 | 6.30 | 6.63 | +3.92% | |
| 6.77 | 7.04 | 6.33 | 6.38 | -1.69% | |
| 5.94 | 6.56 | 5.87 | 6.49 | +17.15% | |
| 6.04 | 6.10 | 5.52 | 5.54 | -5.30% | |
| 5.73 | 6.07 | 5.67 | 5.85 | -0.34% | |
| 5.69 | 5.89 | 5.61 | 5.87 | +2.62% | |
| 5.73 | 5.88 | 5.63 | 5.72 | +4.00% | |
| 5.57 | 5.60 | 5.40 | 5.50 | -3.00% | |
| 5.70 | 5.80 | 5.52 | 5.67 | -4.06% | |
| 5.90 | 5.94 | 5.72 | 5.91 | +1.03% | |
| 6.05 | 6.07 | 5.82 | 5.85 | -1.52% | |
| 6.10 | 6.16 | 5.71 | 5.94 | -4.81% | |
| 6.20 | 6.40 | 6.07 | 6.24 | +4.35% | |
| 6.43 | 6.52 | 5.96 | 5.98 | -8.00% | |
| 6.46 | 6.53 | 6.09 | 6.50 | -0.76% | |
| 6.75 | 6.98 | 6.52 | 6.55 | +1.71% | |
| 6.19 | 6.78 | 6.17 | 6.44 | +5.57% | |
| 6.01 | 6.33 | 5.84 | 6.10 | +1.16% | |
| 5.94 | 6.18 | 5.89 | 6.03 | +5.79% | |
| 5.50 | 5.72 | 5.42 | 5.70 | +1.60% | |
| 5.75 | 5.87 | 5.55 | 5.61 | -1.75% | |
| 5.61 | 5.88 | 5.45 | 5.71 | +1.78% | |
| 5.95 | 5.98 | 5.50 | 5.61 | +4.86% | |
| 5.36 | 5.52 | 5.16 | 5.35 | -2.55% | |
| 5.52 | 5.55 | 5.31 | 5.49 | -0.54% | |
| 5.13 | 5.62 | 5.10 | 5.52 | -1.25% | |
| 5.45 | 5.76 | 5.32 | 5.59 | +7.09% | |
| 4.99 | 5.27 | 4.91 | 5.22 | +11.78% | |
| 5.41 | 5.47 | 4.56 | 4.67 | -15.09% | |
| 5.30 | 5.65 | 5.23 | 5.50 | +3.58% | |
| 5.60 | 5.72 | 5.29 | 5.31 | -9.23% | |
| 6.21 | 6.24 | 5.81 | 5.85 | +0.69% | |
| 5.69 | 5.83 | 5.57 | 5.81 | -1.86% | |
| 5.37 | 6.04 | 5.33 | 5.92 | +10.04% | |
| 5.97 | 5.98 | 5.26 | 5.38 | -8.81% | |
| 5.96 | 6.17 | 5.53 | 5.90 | -9.92% | |
| 7.15 | 7.17 | 6.51 | 6.55 | -11.13% | |
| 7.38 | 7.67 | 7.24 | 7.37 | -0.27% | |
| 7.30 | 7.75 | 7.14 | 7.39 | +0.41% | |
| 8.03 | 8.08 | 7.28 | 7.36 | -8.34% | |
| 8.39 | 8.41 | 7.96 | 8.03 | -5.42% | |
| 8.25 | 8.55 | 8.06 | 8.49 | -1.28% | |
| 8.36 | 8.83 | 8.30 | 8.60 | +5.26% | |
| 7.90 | 8.25 | 7.48 | 8.17 | -0.49% | |
| 8.31 | 8.60 | 7.98 | 8.21 | -3.64% | |
| 9.23 | 9.29 | 8.23 | 8.52 | -10.22% | |
| 9.27 | 9.54 | 9.06 | 9.49 | +4.86% | |
| 9.21 | 9.28 | 8.59 | 9.05 | -9.77% | |
| 9.88 | 10.06 | 9.13 | 10.03 | +2.45% | |
| 9.46 | 9.82 | 9.34 | 9.79 | +3.49% | |
| 8.78 | 9.48 | 8.58 | 9.46 | +6.05% | |
| 9.02 | 9.19 | 8.79 | 8.92 | +2.29% | |
| 7.82 | 8.88 | 7.77 | 8.72 | +7.92% | |
| 8.08 | 8.43 | 7.88 | 8.08 | +3.46% | |
| 7.70 | 8.07 | 7.44 | 7.81 | +0.77% | |
| 7.39 | 7.77 | 7.28 | 7.75 | +3.33% | |
| 7.46 | 7.74 | 7.41 | 7.50 | +3.31% | |
| 7.09 | 7.45 | 6.80 | 7.26 | -3.59% | |
| 7.34 | 7.69 | 7.30 | 7.53 | +4.87% | |
| 7.97 | 8.09 | 7.15 | 7.18 | -11.25% | |
| 8.57 | 8.64 | 7.88 | 8.09 | -2.53% | |
| 8.50 | 8.66 | 8.01 | 8.30 | +3.75% | |
| 7.35 | 8.04 | 7.23 | 8.00 | +12.20% | |
| 6.55 | 7.16 | 6.55 | 7.13 | +8.52% | |
| 6.86 | 7.18 | 6.54 | 6.57 | -10.98% | |
| 7.88 | 7.93 | 7.00 | 7.38 | -2.89% | |
| 7.72 | 7.75 | 7.11 | 7.60 | +8.42% | |
| 7.40 | 7.63 | 6.88 | 7.01 | -5.53% | |
| 7.36 | 8.27 | 7.21 | 7.42 | -14.22% | |
| 9.30 | 9.49 | 8.37 | 8.65 | -6.28% | |
| 9.49 | 9.51 | 8.86 | 9.23 | -1.81% | |
| 8.95 | 9.52 | 8.82 | 9.40 | +4.33% | |
| 10.37 | 10.50 | 8.96 | 9.01 | -3.01% | |
| 8.83 | 9.41 | 8.50 | 9.29 | +9.55% | |
| 7.26 | 8.59 | 7.15 | 8.48 | +18.93% | |
| 7.14 | 7.34 | 6.88 | 7.13 | +2.89% | |
| 6.88 | 6.94 | 6.58 | 6.93 | +6.94% | |
| 6.12 | 6.48 | 5.91 | 6.48 | +4.85% | |
| 6.00 | 6.27 | 5.86 | 6.18 | +1.15% | |
| 6.07 | 6.15 | 5.81 | 6.11 | +3.21% | |
| 6.30 | 6.34 | 5.89 | 5.92 | -2.79% | |
| 6.08 | 6.21 | 5.98 | 6.09 | +5.00% | |
| 5.52 | 5.83 | 5.44 | 5.80 | +8.01% | |
| 5.50 | 5.52 | 5.22 | 5.37 | -4.62% | |
| 5.08 | 5.70 | 4.85 | 5.63 | +6.03% | |
| 5.24 | 5.32 | 5.13 | 5.31 | +3.11% | |
| 5.39 | 5.39 | 5.15 | 5.15 | +0.78% | |
| 5.27 | 5.38 | 4.89 | 5.11 | 0.00% | |
| 5.22 | 5.29 | 5.09 | 5.11 | -4.31% | |
| 5.60 | 5.67 | 5.32 | 5.34 | -1.29% | |
| 5.88 | 5.90 | 5.36 | 5.41 | -12.46% | |
| 5.95 | 6.24 | 5.79 | 6.18 | +6.55% | |
| 5.79 | 5.86 | 5.66 | 5.80 | -1.19% | |
| 5.96 | 5.96 | 5.64 | 5.87 | +0.69% | |
| 5.87 | 5.98 | 5.71 | 5.83 | +5.42% | |
| 5.36 | 5.58 | 5.31 | 5.53 | +3.95% | |
| 5.40 | 5.53 | 5.27 | 5.32 | -1.48% | |
| 5.69 | 5.70 | 5.36 | 5.40 | -3.05% | |
| 5.82 | 5.92 | 5.51 | 5.57 | -3.97% | |
| 5.88 | 5.95 | 5.68 | 5.80 | +0.52% | |
| 5.88 | 5.90 | 5.49 | 5.77 | 0.00% | |
| 5.19 | 5.78 | 5.16 | 5.77 | +11.39% | |
| 4.95 | 5.26 | 4.81 | 5.18 | +4.65% | |
| 4.63 | 5.02 | 4.61 | 4.95 | +7.14% | |
| 4.58 | 4.75 | 4.45 | 4.62 | +0.87% | |
| 4.56 | 4.81 | 4.53 | 4.58 | +2.46% | |
| 4.41 | 4.52 | 4.25 | 4.47 | -0.45% | |
| 4.52 | 4.65 | 4.42 | 4.49 | -0.22% | |
| 4.60 | 4.64 | 4.32 | 4.50 | -4.66% | |
| 4.60 | 4.73 | 4.51 | 4.72 | +6.31% | |
| 4.35 | 4.51 | 4.34 | 4.44 | +4.23% | |
| 4.06 | 4.29 | 4.04 | 4.26 | +6.23% | |
| 3.98 | 4.07 | 3.85 | 4.01 | +1.52% | |
| 3.61 | 3.97 | 3.61 | 3.95 | +8.82% | |
| 3.60 | 3.73 | 3.52 | 3.63 | 0.00% | |
| 3.90 | 4.04 | 3.61 | 3.63 | -6.20% | |
| 3.89 | 4.02 | 3.80 | 3.87 | +1.84% | |
| 3.68 | 3.87 | 3.66 | 3.80 | +2.43% | |
| 3.81 | 3.89 | 3.64 | 3.71 | -4.38% | |
| 3.84 | 3.94 | 3.70 | 3.88 | -4.67% | |
| 4.45 | 4.48 | 3.97 | 4.07 | -8.33% | |
| 4.28 | 4.49 | 4.21 | 4.44 | +4.72% | |
| 4.42 | 4.44 | 4.09 | 4.24 | -0.70% | |
| 4.14 | 4.34 | 4.00 | 4.27 | +9.77% | |
| 3.76 | 3.93 | 3.68 | 3.89 | +5.14% | |
| 3.77 | 3.90 | 3.70 | 3.70 | -0.27% | |
| 3.69 | 3.75 | 3.53 | 3.71 | +3.34% | |
| 3.69 | 3.73 | 3.55 | 3.59 | -6.99% | |
| 4.00 | 4.13 | 3.82 | 3.86 | -2.77% | |
| 4.10 | 4.16 | 3.96 | 3.97 | -4.34% | |
| 4.02 | 4.23 | 4.01 | 4.15 | +2.22% | |
| 4.22 | 4.25 | 4.01 | 4.06 | -0.73% | |
| 3.72 | 4.14 | 3.71 | 4.09 | +4.34% | |
| 3.82 | 4.00 | 3.72 | 3.92 | -2.49% | |
| 4.07 | 4.20 | 4.01 | 4.02 | -4.29% | |
| 4.14 | 4.22 | 4.04 | 4.20 | +3.70% | |
| 3.75 | 4.09 | 3.72 | 4.05 | +0.25% | |
| 4.16 | 4.24 | 3.85 | 4.04 | -12.74% | |
| 4.65 | 4.70 | 4.46 | 4.63 | +3.12% | |
| 4.67 | 4.75 | 4.31 | 4.49 | -8.55% | |
| 5.00 | 5.12 | 4.81 | 4.91 | +1.66% | |
| 4.64 | 4.85 | 4.54 | 4.83 | +8.30% | |
| 4.46 | 4.67 | 4.27 | 4.46 | -1.98% | |
| 4.34 | 4.60 | 4.19 | 4.55 | +10.17% | |
| 4.28 | 4.34 | 4.10 | 4.13 | -1.90% | |
| 4.46 | 4.48 | 4.10 | 4.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the USAS chart for longer ranges.