EODData

MEMBERSHIP REGISTER LOG IN

TSX, USA: Americas Silver Corp

29 May 2026
LAST:

8.520

CHANGE:
 0.14		OPEN:
8.420		HIGH:
8.720		ASK:
5.140		VOLUME:
3.15M
CHG(%):
1.67		PREV:
8.380		LOW:
8.240		BID:
5.040		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 May 268.4208.7208.2408.5203.15M
28 May 267.9608.5007.8908.3801.35M
27 May 267.8908.2007.7708.110791.2K
26 May 268.2908.3907.9908.1101.05M
25 May 268.2608.5708.2608.420497.0K
22 May 267.8908.1007.6708.0302.16M
21 May 267.5208.0407.4507.8901.35M
20 May 267.9107.9407.5607.6501.37M
19 May 268.0108.0107.5507.7702.06M
15 May 268.6009.0108.4608.96010.06M

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

FUNDAMENTALS

Trailing P/E:-18.78 
Forward P/E:10.81 
PEG Ratio:0.36 
Price to Sales:24.18 
Price to Book:7.92 
Profit Margin:-0.58 
Operating Margin:-0.07 
Return on Assets:-0.10 
Return on Equity:-1.21 
EPS Ratio:-0.46 
Revenue:143.46M 
Shares:325.89M 
Market Cap:2.777B 

TECHNICAL INDICATORS

MA5:8.312.6%
MA10:8.184.1%
MA20:8.580.7%
MA50:8.184.2%
MA100:9.3910.2%
MA200:7.3216.4%
STO9:81.31 
STO14:33.08
RSI14:44.97
WPR14:-64.92
MTM14:-1.20
ROC14:-0.12 
ATR:0.69 
Week High:8.722.3%
Week Low:7.6711.1%
Month High:10.2820.7%
Month Low:7.3916.4%
Year High:14.1466.0%
Year Low:0.81951.9%

RECENT SPLITS

Date Ratio
26 Aug 20254-10
28 Dec 20161-12