Americas Gold and Silver Corporation (USAS) Stock Price History
Historical prices from 2003 to 2026
- 1M
- -7.7%
- 3M
- -18.2%
- YTD
- +4.9%
- 1Y
- +219.0%
- 3Y
- +91.1%
- 5Y
- +11.3%
Loading 10-year price history...
USAS Historical Performance
USAS Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +59.7%
- 2004 annual price return
- -28.0%
- 2005 annual price return
- -54.4%
- 2006 annual price return
- +259.0%
- 2007 annual price return
- +1.4%
- 2008 annual price return
- -87.3%
- 2009 annual price return
- +106.7%
- 2010 annual price return
- +60.3%
- 2011 annual price return
- +89.1%
- 2012 annual price return
- -49.5%
- 2013 annual price return
- -79.8%
- 2014 annual price return
- -20.8%
- 2015 annual price return
- -63.2%
- 2016 annual price return
- +247.9%
- 2017 annual price return
- +29.5%
- 2018 annual price return
- -59.5%
- 2019 annual price return
- +87.6%
- 2020 annual price return
- +2.9%
- 2021 annual price return
- -76.1%
- 2022 annual price return
- -30.5%
- 2023 annual price return
- -58.4%
- 2024 annual price return
- +51.6%
- 2025 annual price return
- +555.1%
- 2026 annual price return
- +91.6%
USAS Stock Price Trajectory (2003–2026)
As of June 22, 2026, Americas Gold and Silver Corporation (USAS) trades at $5.36, representing a +219.0% return over the past year. The stock has delivered a +70.7% total return over five years (+11.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $74.40 on April 12, 2004. From this peak, USAS has corrected -92.8%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers EXK (+75.7% 1Y), PAAS (+69.1% 1Y), and CDE (+94.1% 1Y), USAS has outperformed the peer group average. Compare USAS vs EXK →
USAS Historical Price Data · from 2003
Rows 1–50 of 5,698| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 5.74 | 5.93 | 5.31 | 5.36 | 5.73M | -6.94% |
| 2026-06-17 | 5.86 | 6.25 | 5.75 | 5.76 | 4.86M | -2.04% |
| 2026-06-16 | 5.80 | 5.99 | 5.72 | 5.88 | 4.01M | +2.08% |
| 2026-06-15 | 5.75 | 6.01 | 5.70 | 5.76 | 4.68M | +9.09% |
| 2026-06-12 | 5.09 | 5.35 | 5.03 | 5.28 | 4.33M | +5.81% |
| 2026-06-11 | 4.63 | 5.00 | 4.56 | 4.99 | 3.91M | +9.43% |
| 2026-06-10 | 4.54 | 4.77 | 4.52 | 4.56 | 4.25M | -3.39% |
| 2026-06-09 | 4.98 | 5.08 | 4.51 | 4.72 | 5.02M | -4.84% |
| 2026-06-08 | 5.02 | 5.08 | 4.87 | 4.96 | 3.24M | +0.81% |
| 2026-06-05 | 5.57 | 5.65 | 4.88 | 4.92 | 5.79M | -15.46% |
| 2026-06-04 | 5.95 | 6.02 | 5.76 | 5.82 | 3.70M | -1.19% |
| 2026-06-03 | 6.24 | 6.28 | 5.86 | 5.89 | 3.54M | -8.40% |
| 2026-06-02 | 6.36 | 6.55 | 6.24 | 6.43 | 3.51M | +2.88% |
| 2026-06-01 | 5.97 | 6.36 | 5.82 | 6.25 | 1.04M | +1.46% |
| 2026-05-29 | 6.08 | 6.33 | 5.96 | 6.16 | 3.43M | +1.65% |
| 2026-05-28 | 5.74 | 6.16 | 5.69 | 6.06 | 4.11M | +3.41% |
| 2026-05-27 | 5.62 | 5.93 | 5.61 | 5.86 | 3.51M | 0.00% |
| 2026-05-26 | 5.97 | 6.07 | 5.77 | 5.86 | 5.16M | +1.03% |
| 2026-05-22 | 5.68 | 5.87 | 5.55 | 5.80 | 134K | +1.58% |
| 2026-05-21 | 5.44 | 5.84 | 5.40 | 5.71 | 4.14M | +2.51% |
| 2026-05-20 | 5.69 | 5.76 | 5.49 | 5.57 | 5.47M | -1.42% |
| 2026-05-19 | 5.67 | 5.79 | 5.49 | 5.65 | 3.70M | -2.75% |
| 2026-05-18 | 6.37 | 6.37 | 5.62 | 5.81 | 6.95M | -9.92% |
| 2026-05-15 | 6.24 | 6.54 | 6.10 | 6.45 | 14.30M | -9.79% |
| 2026-05-14 | 7.23 | 7.29 | 6.90 | 7.15 | 4.48M | -1.38% |
| 2026-05-13 | 7.32 | 7.51 | 7.02 | 7.25 | 5.18M | -1.89% |
| 2026-05-12 | 6.93 | 7.48 | 6.72 | 7.39 | 6.08M | +3.50% |
| 2026-05-11 | 6.93 | 7.22 | 6.80 | 7.14 | 7.01M | +7.90% |
| 2026-05-08 | 6.58 | 6.72 | 6.30 | 6.62 | 4.13M | +3.71% |
| 2026-05-07 | 6.84 | 7.04 | 6.33 | 6.38 | 6.08M | -1.69% |
| 2026-05-06 | 5.94 | 6.56 | 5.87 | 6.49 | 10.41M | +17.15% |
| 2026-05-05 | 6.04 | 6.08 | 5.53 | 5.54 | 4.11M | -5.62% |
| 2026-05-04 | 5.73 | 6.07 | 5.67 | 5.87 | 4.39M | 0.00% |
| 2026-05-01 | 5.69 | 5.89 | 5.61 | 5.87 | 3.87M | +2.62% |
| 2026-04-30 | 5.73 | 5.88 | 5.63 | 5.72 | 3.36M | +4.00% |
| 2026-04-29 | 5.57 | 5.60 | 5.39 | 5.50 | 3.39M | -3.00% |
| 2026-04-28 | 5.70 | 5.80 | 5.52 | 5.67 | 3.50M | -4.06% |
| 2026-04-27 | 5.90 | 5.94 | 5.71 | 5.91 | 3.32M | +1.03% |
| 2026-04-24 | 6.00 | 6.07 | 5.82 | 5.85 | 5.17M | -1.52% |
| 2026-04-23 | 6.10 | 6.16 | 5.71 | 5.94 | 5.13M | -4.81% |
| 2026-04-22 | 6.20 | 6.40 | 6.07 | 6.24 | 3.68M | +4.35% |
| 2026-04-21 | 6.43 | 6.51 | 5.96 | 5.98 | 5.66M | -8.00% |
| 2026-04-20 | 6.46 | 6.53 | 6.09 | 6.50 | 6.31M | -0.76% |
| 2026-04-17 | 6.75 | 6.98 | 6.52 | 6.55 | 6.45M | +1.71% |
| 2026-04-16 | 6.19 | 6.78 | 6.17 | 6.44 | 7.96M | +5.57% |
| 2026-04-15 | 5.95 | 6.33 | 5.84 | 6.10 | 4.51M | +1.16% |
| 2026-04-14 | 5.91 | 6.17 | 5.88 | 6.03 | 4.64M | +5.79% |
| 2026-04-13 | 5.53 | 5.72 | 5.42 | 5.70 | 3.39M | +1.60% |
| 2026-04-10 | 5.75 | 5.87 | 5.55 | 5.61 | 3.09M | -1.75% |
| 2026-04-09 | 5.61 | 5.88 | 5.45 | 5.71 | 4.77M | +1.78% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
USAS — Frequently Asked Questions
Quick answers to the most common questions about buying USAS stock.
How has USAS stock performed recently?
USAS returned +219.0% over the past year, beating its 5-year annualized CAGR of +11.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is USAS's all-time high price?
Americas Gold and Silver Corporation reached $74.40 on 2004-04-12. The 52-week high is $10.50. Current 1-year return of +219.0% places the stock closer to historical peaks.
Where can I download USAS historical price data?
This page provides USAS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2003-2026, downloadable in CSV format.