Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Americas Gold A (USAS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.95 0.9557 0.92 0.94 66,513
17th Jul 2025 (Thu) 0.916 0.9491 0.905 0.9499 143,991
16th Jul 2025 (Wed) 0.9395 0.94 0.9106 0.9151 86,835
15th Jul 2025 (Tue) 0.98 0.98 0.9102 0.95 99,230
14th Jul 2025 (Mon) 1.065 1.07 0.9643 0.9974 188,537
11th Jul 2025 (Fri) 1.01 1.05 1.01 1.04 537,540
10th Jul 2025 (Thu) 0.919 1.00 0.919 0.989 160,176
9th Jul 2025 (Wed) 0.927 0.956 0.91 0.9152 118,358
8th Jul 2025 (Tue) 0.9297 0.9398 0.8941 0.9314 129,266
7th Jul 2025 (Mon) 0.8675 0.9393 0.85 0.9283 120,167
4th Jul 2025 (Fri) 0.8519 0.8883 0.85 0.884 89,417
3rd Jul 2025 (Thu) 0.8519 0.8883 0.85 0.884 89,417
2nd Jul 2025 (Wed) 0.8317 0.85 0.8032 0.8499 73,277
1st Jul 2025 (Tue) 0.8602 0.9006 0.84 0.85 122,304
30th Jun 2025 (Mon) 0.793 0.8145 0.775 0.8077 135,068
27th Jun 2025 (Fri) 0.8173 0.8244 0.77 0.778 132,650
26th Jun 2025 (Thu) 0.785 0.8419 0.77 0.8351 203,104
25th Jun 2025 (Wed) 0.77 0.77 0.7445 0.7699 110,168
24th Jun 2025 (Tue) 0.7642 0.7658 0.724 0.7678 100,001
23rd Jun 2025 (Mon) 0.806 0.8267 0.7669 0.787 83,665
20th Jun 2025 (Fri) 0.8295 0.8295 0.77 0.8218 167,282
19th Jun 2025 (Thu) 0.8423 0.849 0.8176 0.838 33,357
18th Jun 2025 (Wed) 0.8423 0.849 0.8176 0.838 33,357
17th Jun 2025 (Tue) 0.8194 0.85 0.8141 0.8273 96,003
16th Jun 2025 (Mon) 0.8083 0.8237 0.7902 0.8097 60,414
13th Jun 2025 (Fri) 0.8088 0.8167 0.78 0.7951 63,598
12th Jun 2025 (Thu) 0.8006 0.8306 0.79 0.7941 113,237
11th Jun 2025 (Wed) 0.7964 0.8098 0.783 0.7953 27,003
10th Jun 2025 (Tue) 0.8375 0.8414 0.7701 0.7964 119,630
9th Jun 2025 (Mon) 0.8438 0.8605 0.81 0.8349 94,993
6th Jun 2025 (Fri) 0.867 0.867 0.7962 0.8438 156,158
5th Jun 2025 (Thu) 0.8451 0.8648 0.81 0.842 181,186
4th Jun 2025 (Wed) 0.77 0.8169 0.735 0.8073 258,529
3rd Jun 2025 (Tue) 0.6797 0.7699 0.6723 0.7645 295,501
2nd Jun 2025 (Mon) 0.6281 0.665 0.618 0.644 207,497
30th May 2025 (Fri) 0.5957 0.6176 0.5942 0.618 78,999
29th May 2025 (Thu) 0.62 0.62 0.595 0.6086 73,886
28th May 2025 (Wed) 0.601 0.6095 0.5931 0.6065 145,533
27th May 2025 (Tue) 0.65 0.6624 0.6111 0.624 410,870
26th May 2025 (Mon) 0.6403 0.6403 0.6403 0.6403 0
24th May 2025 (Sat) 0.60 0.6407 0.60 0.6403 76,328
23rd May 2025 (Fri) 0.60 0.6407 0.60 0.6406 76,328
22nd May 2025 (Thu) 0.589 0.5984 0.588 0.595 69,321
21st May 2025 (Wed) 0.588 0.6067 0.588 0.5902 59,531
20th May 2025 (Tue) 0.5956 0.606 0.5611 0.565 78,266
19th May 2025 (Mon) 0.5918 0.5965 0.5882 0.5892 49,796
FTSE 100 Latest
Value8,992.12
Change19.48