Americas Gold and Silver Corporation (USAS) Stock Price History
Historical prices from 2003 to 2026
- 1M
- -30.9%
- 3M
- -33.8%
- YTD
- -39.5%
- 1Y
- -16.5%
- 3Y
- +83.5%
- 5Y
- +9.6%
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
- -14.7%
USAS Stock Price Trajectory (2003–2026)
As of November 8, 2026, Americas Gold and Silver Corporation (USAS) trades at $3.09, representing a -16.5% return over the past year. The stock has delivered a +58.5% total return over five years (+9.6% 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 -95.8%, currently trading 45% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers EXK (+7.1% 1Y), PAAS (+21.7% 1Y), and CDE (+7.1% 1Y), USAS has underperformed the peer group average. Compare USAS vs EXK →
USAS Historical Price Data · from 2003
Rows 1–50 of 5,795| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 2.95 | 3.10 | 2.87 | 3.09 | 3.85M | +4.75% |
| 2026-11-05 | 3.15 | 3.22 | 2.82 | 2.95 | 6.75M | -4.22% |
| 2026-11-04 | 2.97 | 3.10 | 2.85 | 3.08 | 5.34M | +13.65% |
| 2026-11-03 | 2.90 | 2.90 | 2.67 | 2.71 | 4.26M | -5.90% |
| 2026-11-02 | 2.99 | 3.09 | 2.85 | 2.88 | 3.91M | +0.35% |
| 2026-10-30 | 2.94 | 2.95 | 2.76 | 2.87 | 4.65M | -6.51% |
| 2026-10-29 | 3.07 | 3.16 | 2.98 | 3.07 | 3.22M | -4.06% |
| 2026-10-28 | 3.16 | 3.21 | 3.08 | 3.20 | 4.56M | +0.31% |
| 2026-10-27 | 3.05 | 3.21 | 3.03 | 3.19 | 5.61M | +5.98% |
| 2026-10-26 | 3.07 | 3.10 | 2.98 | 3.01 | 4.41M | -1.95% |
| 2026-10-23 | 3.17 | 3.18 | 3.02 | 3.07 | 2.82M | -3.76% |
| 2026-10-22 | 3.40 | 3.43 | 3.16 | 3.19 | 5.64M | -11.39% |
| 2026-10-21 | 3.65 | 3.66 | 3.51 | 3.60 | 4.42M | -0.28% |
| 2026-10-20 | 3.70 | 3.84 | 3.60 | 3.61 | 3.81M | -4.24% |
| 2026-10-19 | 3.76 | 3.84 | 3.71 | 3.77 | 2.92M | -0.26% |
| 2026-10-16 | 3.83 | 4.00 | 3.76 | 3.78 | 3.25M | -2.07% |
| 2026-10-15 | 3.81 | 3.86 | 3.68 | 3.86 | 3.59M | +4.32% |
| 2026-10-14 | 3.88 | 3.97 | 3.63 | 3.70 | 3.96M | -7.96% |
| 2026-10-13 | 4.21 | 4.22 | 3.97 | 4.02 | 3.18M | -4.29% |
| 2026-10-12 | 4.31 | 4.32 | 4.18 | 4.20 | 1.45M | -3.67% |
| 2026-10-09 | 4.38 | 4.47 | 4.33 | 4.36 | 2.67M | +2.83% |
| 2026-10-08 | 4.15 | 4.27 | 4.11 | 4.24 | 3.43M | +1.68% |
| 2026-10-07 | 4.26 | 4.29 | 4.15 | 4.17 | 3.67M | -6.71% |
| 2026-10-06 | 4.44 | 4.51 | 4.33 | 4.47 | 2.56M | +0.90% |
| 2026-10-05 | 4.46 | 4.46 | 4.27 | 4.43 | 2.21M | +0.23% |
| 2026-10-02 | 4.50 | 4.53 | 4.35 | 4.42 | 2.75M | +0.45% |
| 2026-10-01 | 4.37 | 4.47 | 4.34 | 4.40 | 2.82M | +0.92% |
| 2026-09-30 | 4.54 | 4.60 | 4.36 | 4.36 | 3.33M | -3.11% |
| 2026-09-29 | 4.54 | 4.57 | 4.37 | 4.50 | 2.95M | 0.00% |
| 2026-09-28 | 4.50 | 4.60 | 4.44 | 4.50 | 4.09M | -6.83% |
| 2026-09-25 | 4.77 | 4.88 | 4.66 | 4.83 | 6.48M | +3.21% |
| 2026-09-24 | 4.76 | 4.79 | 4.61 | 4.68 | 2.90M | -3.51% |
| 2026-09-23 | 5.10 | 5.10 | 4.78 | 4.85 | 4.24M | -7.79% |
| 2026-09-22 | 5.04 | 5.32 | 5.01 | 5.26 | 2.97M | +4.78% |
| 2026-09-21 | 5.16 | 5.21 | 4.95 | 5.02 | 3.10M | -3.09% |
| 2026-09-18 | 5.16 | 5.28 | 5.00 | 5.18 | 4.85M | +2.37% |
| 2026-09-17 | 4.78 | 5.09 | 4.76 | 5.06 | 4.62M | +10.48% |
| 2026-09-16 | 4.78 | 4.79 | 4.50 | 4.58 | 5.04M | -2.35% |
| 2026-09-15 | 4.80 | 4.85 | 4.62 | 4.69 | 2.57M | -2.49% |
| 2026-09-14 | 4.89 | 4.90 | 4.67 | 4.81 | 4.14M | -4.75% |
| 2026-09-11 | 5.21 | 5.27 | 5.01 | 5.05 | 3.05M | -0.79% |
| 2026-09-10 | 5.08 | 5.27 | 5.04 | 5.09 | 3.22M | -4.50% |
| 2026-09-09 | 5.30 | 5.49 | 5.27 | 5.33 | 3.92M | +2.50% |
| 2026-09-08 | 5.35 | 5.48 | 5.16 | 5.20 | 3.98M | -2.99% |
| 2026-09-04 | 5.39 | 5.51 | 5.36 | 5.36 | 2.98M | -3.25% |
| 2026-09-03 | 5.65 | 5.68 | 5.41 | 5.54 | 4.64M | +2.03% |
| 2026-09-02 | 5.19 | 5.49 | 5.19 | 5.43 | 3.72M | +7.52% |
| 2026-09-01 | 5.10 | 5.31 | 5.03 | 5.05 | 4.29M | -5.96% |
| 2026-08-31 | 5.36 | 5.43 | 5.26 | 5.37 | 3.90M | -1.29% |
| 2026-08-28 | 5.82 | 5.84 | 5.35 | 5.44 | 6.35M | -5.23% |
USAS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -16.5% over the past year, below its 5-year annualized CAGR of +9.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -16.5% places the stock further from 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.