EODData

MEMBERSHIP REGISTER LOG IN

TSX, USA: Americas Silver Corp

31 Oct 2025
LAST:

5.580

CHANGE:
 0.24		OPEN:
5.860		HIGH:
5.870		ASK:
5.140		VOLUME:
1.94M
CHG(%):
4.12		PREV:
5.820		LOW:
5.550		BID:
5.040		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Oct 255.8605.8705.5505.5801.94M
30 Oct 255.7105.9105.6205.820635.3K
29 Oct 255.8805.9005.5905.7101.07M
28 Oct 255.2905.7705.2105.6701.36M
27 Oct 255.4405.6005.2105.480943.4K
24 Oct 255.7505.8805.6205.650916.6K
23 Oct 255.8305.9005.6605.880879.9K
22 Oct 255.3305.7305.3305.6401.11M
21 Oct 255.8705.9405.4005.6301.29M
20 Oct 256.5306.5406.2506.5001.03M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:5.651.3%
MA10:5.763.2%
MA20:5.916.0%
MA50:4.6819.3%
MA100:2.9688.3%
MA200:1.88197.3%
STO9:21.74
STO14:5.88 
RSI14:47.67
WPR14:-93.01 
MTM14:-0.70
ROC14:-0.11 
ATR:0.49 
Week High:5.915.9%
Week Low:5.217.1%
Month High:7.1828.7%
Month Low:4.85197.3%
Year High:7.1828.7%
Year Low:0.501,016.0%

RECENT SPLITS

Date Ratio
28 Dec 20161-12