Americas Gold and Silver Corporation
USA.TOTSXBasic Materials● Active
$7.01
+$0.17(+2.49%)
Market Cap$4.8B
P/E Ratio—
52W High$14.14
52W Low$2.5
Americas Gold and Silver Corporation（USA.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
usa.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.14
Jan 26, 2026
-50.4% from here
5-Year Low5Y
$0.5500
Mar 26, 2024
+1.2K% from low
IPO Priceadj.
$32.40
Feb 22, 2000
-78.3% since IPO
1 Year Ago
$2.28
Jun 9, 2025
+207.9% in 1Y
5 Years Ago
$4.10
Jun 8, 2021
+71.2% in 5Y
10 Years Ago
$8.40
Jun 8, 2016
-16.4% in 10Y
Historical Price Data · USA.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.00 | $7.03 | $6.80 | $7.01 | $7.01 | 275K | +0.14% |
| Jun 5, 2026 | $7.85 | $7.85 | $6.80 | $6.84 | $6.84 | 1.6M | -12.87% |
| Jun 4, 2026 | $8.22 | $8.36 | $8.00 | $8.09 | $8.09 | 934K | -1.58% |
| Jun 3, 2026 | $8.65 | $8.69 | $8.14 | $8.21 | $8.21 | 989K | -5.09% |
| Jun 2, 2026 | $8.81 | $9.05 | $8.63 | $8.86 | $8.86 | 836K | +0.57% |
| Jun 1, 2026 | $8.33 | $8.79 | $8.06 | $8.64 | $8.64 | 919K | +3.72% |
| May 29, 2026 | $8.42 | $8.72 | $8.24 | $8.52 | $8.52 | 3.1M | +1.19% |
| May 28, 2026 | $7.96 | $8.50 | $7.89 | $8.38 | $8.38 | 1.3M | +5.28% |
| May 27, 2026 | $7.89 | $8.20 | $7.77 | $8.11 | $8.11 | 791K | +2.79% |
| May 26, 2026 | $8.29 | $8.39 | $7.99 | $8.11 | $8.11 | 1.1M | -2.17% |
| May 25, 2026 | $8.26 | $8.57 | $8.26 | $8.42 | $8.42 | 497K | +1.94% |
| May 22, 2026 | $7.89 | $8.11 | $7.67 | $8.03 | $8.03 | 2.2M | +1.77% |
| May 21, 2026 | $7.52 | $8.04 | $7.45 | $7.89 | $7.89 | 1.3M | +4.92% |
| May 20, 2026 | $7.91 | $7.94 | $7.56 | $7.65 | $7.65 | 1.4M | -3.29% |
| May 19, 2026 | $8.01 | $8.01 | $7.55 | $7.77 | $7.77 | 2.1M | -3.00% |
| May 15, 2026 | $8.60 | $9.01 | $8.46 | $8.96 | $8.96 | 10.1M | +4.19% |
| May 14, 2026 | $9.96 | $9.99 | $9.46 | $9.81 | $9.81 | 1.1M | -1.51% |
| May 13, 2026 | $10.05 | $10.28 | $9.62 | $9.95 | $9.95 | 1.1M | -1.00% |
| May 12, 2026 | $9.52 | $10.24 | $9.23 | $10.13 | $10.13 | 1.8M | +6.41% |
| May 11, 2026 | $9.35 | $9.85 | $9.31 | $9.72 | $9.72 | 1.6M | +3.96% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · USA.TO
Jan 1 → Dec 31 · 6 years2026-3.0%$7.23 → $7.01
-3.0%
2025+528.6%$1.12 → $7.04
+528.6%
2024+65.7%$0.67 → $1.11
+65.7%
2023-59.3%$1.62 → $0.66
-59.3%
2022-26.7%$2.10 → $1.54
-26.7%
2021-50.0%$4.08 → $2.04
-50.0%
Best Year2025 · +528.6%
Worst Year2023 · -59.3%
Positive Years2 / 6
Avg Annual Return+75.9%
6Y Total Return+71.8%
6Y CAGR~+9.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in USA.TO?
If you invested $1,000 in USA.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$836
Total Return-16.4%
CAGR~-1.8% / yr
Profit$-164
Based on Jun 8, 2016 · $8.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Americas Gold and Silver Corporation（USA.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $7.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
USA.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
USA.TO 历史股价FMP 日线复权 OHLCV