TSX · USA · stock

Americas Gold and Silver Corporation (USA) stock price history

Every TSX trading session of Americas Gold and Silver Corporation from Feb 22, 2000 to Sep 28, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get USA data, free keyYear by year table

USA adjusted close, 2000 to 2026

USAAmericas Gold and Silver Corporation
CA$6.38+31.5% over one year
20052010201520202025
CA$120.00
All time high, 2004
CA$14.14
52 week high, CA$4.85 low
6,681
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

USA key facts

  • Americas Gold and Silver Corporation (USA) closed at CA$6.38 on Sep 28, 2026 on TSX.
  • USA's all time high close is CA$120.00, set on Apr 8, 2004; its all time low close is CA$0.7000 on Jan 17, 2024.
  • USA's 52 week range is CA$4.85 to CA$14.14.
  • USA returned +31.5% over the year to Sep 28, 2026 and +157.8% over five years.
  • Over ten years USA returned -39%, -4.9% a year compounded.
  • USA's deepest drawdown was -99.4% from Apr 8, 2004 to Jan 17, 2024.
  • DataCedar holds 6,681 daily sessions of USA history from Feb 22, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

USA price chart, 2000 to 2026

USA adjusted close, Feb 22, 2000 to Sep 28, 2026CA$0.7750CA$3.72CA$17.83CA$85.50200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

USA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-15.4%
3 months-6.9%
6 months-16.3%
Year to date-12.5%
1 year+31.5%
3 years+431.7%
5 years+157.8%
10 years-39.2%
Since Feb 22, 2000-84.2%
Compound annual growth, 26.6 years-6.7%

USA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$120.00 on Apr 8, 2004
All time low close
CA$0.7000 on Jan 17, 2024
52 week high
CA$14.14 on Jan 26, 2026
52 week low
CA$4.85 on Sep 30, 2025
Deepest drawdown
-99.4% from Apr 8, 2004 to Jan 17, 2024, not yet recovered
Best single session
+50.0% on Jan 2, 2009
Worst single session
-35.0% on May 21, 2002
Volatility, 1 year annualised
88.2%
Sessions closing higher, 1 year
52%
Best calendar year
2025, +403%
Worst calendar year
2008, -83%

USA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 22, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$7.23CA$14.14CA$4.96CA$6.38-9.4%306.6M186
2025CA$1.40CA$8.20CA$1.40CA$7.04+402.9%193.8M251
2024CA$0.8500CA$1.88CA$0.7000CA$1.40+69.7%27.6M252
2023CA$2.03CA$2.35CA$0.7000CA$0.8250-57.1%13.6M250
2022CA$2.63CA$4.15CA$1.25CA$1.92-24.5%22.9M250
2021CA$11.00CA$11.00CA$2.13CA$2.55-75.0%33.4M251
2020CA$10.45CA$12.80CA$3.47CA$10.20+0.2%58.6M252
2019CA$5.63CA$12.98CA$4.90CA$10.18+82.5%23.5M251
2018CA$11.82CA$14.35CA$4.15CA$5.57-51.3%4.2M251
2017CA$8.55CA$15.27CA$8.05CA$11.45+30.9%6.7M250
2016CA$3.00CA$14.40CA$1.80CA$8.75+191.7%8.4M251
2015CA$6.60CA$8.10CA$2.70CA$3.00-58.3%2.6M251
2014CA$7.50CA$13.20CA$5.10CA$7.20+4.3%1.7M251
2013CA$32.40CA$36.00CA$5.40CA$6.90-77.7%3.2M251
2012CA$61.50CA$66.00CA$14.40CA$30.90-47.2%3.5M251
2011CA$30.00CA$72.90CA$25.50CA$58.50+97.0%6.6M250
2010CA$20.10CA$37.50CA$18.30CA$29.70+50.0%3.6M251
2009CA$7.50CA$22.50CA$7.50CA$19.80+175.0%2.6M251
2008CA$43.20CA$48.90CA$3.30CA$7.20-83.1%1.8M252
2007CA$49.80CA$66.90CA$30.00CA$42.60-12.3%2.5M252
2006CA$14.10CA$59.40CA$13.20CA$48.60+237.5%2.3M251
2005CA$32.40CA$34.50CA$9.90CA$14.40-55.6%530.3K251
2004CA$43.20CA$120.00CA$27.00CA$32.40-25.5%985.9K253
2003CA$15.00CA$52.50CA$10.80CA$43.50+190.0%172.1K252
2002CA$17.70CA$22.50CA$6.30CA$15.00-15.3%59.8K252
2001CA$19.50CA$30.00CA$9.00CA$17.70-9.2%65.6K251
2000CA$30.00CA$66.00CA$13.80CA$19.50n/a136.2K216

USA monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$6.38-14.6%
August 2026CA$7.47+40.2%
July 2026CA$5.33-20.6%
June 2026CA$6.71-21.2%
May 2026CA$8.52+9.5%
April 2026CA$7.78+7.2%
March 2026CA$7.26-45.8%
February 2026CA$13.39+32.7%
January 2026CA$10.09+43.3%
December 2025CA$7.04+13.0%
November 2025CA$6.23+11.6%
October 2025CA$5.58+7.5%

About the USA data

Daily bars. 6,681 sessions from Feb 22, 2000 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/USA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • UNI Unisync Corp.
  • URB Urbana Corporation
  • URB-A Urbana Corporation
  • URE Ur-Energy Inc.
  • VBNK VersaBank
  • VCM Vecima Networks Inc.
  • VET Vermilion Energy Inc.
  • VGC Valor Gold Corp.

Common questions

USA share price history

Start with any symbol.

Start free