Americas Gold and Silver Corporation (USAS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
USAS Historical Performance
Short-Term Returns
USAS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Americas Gold and Silver Corporation (USAS) trades at $6.38, representing a +418.7% return over the past year. The stock has delivered a +35.7% total return over five years (+6.3% 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 -91.4%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers EXK (+193.4% 1Y), PAAS (+135.3% 1Y), and CDE (+216.1% 1Y), USAS has outperformed the peer group average. Compare USAS vs EXK →
USAS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 5.92 | 5.98 | 5.50 | 5.61 | 4.42M | +4.86% |
| 2026-04-07 | 5.36 | 5.52 | 5.16 | 5.35 | 4.23M | -2.19% |
| 2026-04-06 | 5.54 | 5.54 | 5.31 | 5.47 | 3.29M | -0.91% |
| 2026-04-02 | 5.13 | 5.62 | 5.10 | 5.52 | 4.63M | -1.25% |
| 2026-04-01 | 5.45 | 5.75 | 5.32 | 5.59 | 6.17M | +7.09% |
| 2026-03-31 | 4.93 | 5.27 | 4.93 | 5.22 | 5.98M | +11.78% |
| 2026-03-30 | 5.41 | 5.47 | 4.56 | 4.67 | 12.83M | -15.09% |
| 2026-03-27 | 5.30 | 5.64 | 5.23 | 5.50 | 5.45M | +3.58% |
| 2026-03-26 | 5.60 | 5.72 | 5.29 | 5.31 | 4.26M | -9.23% |
See USAS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs USAS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare USAS vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonUSAS — Frequently Asked Questions
Quick answers to the most common questions about buying USAS stock.
How has USAS stock performed recently?
USAS returned +418.7% over the past year, beating its 5-year annualized CAGR of +6.3%. The stock trades above 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 +418.7% 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 2011-2026, downloadable in CSV format.