Americas Silver

USA
🏛️ usa →
3.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 3.30 3.55 3.28 3.52 3.7M
2025-09-25 3.12 3.27 3.08 3.27 2.9M
2025-09-24 3.17 3.25 3.10 3.12 1.7M
2025-09-23 3.18 3.27 3.16 3.19 2.1M
2025-09-22 3.10 3.16 3.07 3.16 2.4M
2025-09-19 2.80 3.05 2.79 3.00 2.4M
2025-09-18 2.81 2.84 2.69 2.78 1.7M
2025-09-17 2.81 2.91 2.76 2.81 1.4M
2025-09-16 3.00 3.00 2.80 2.85 1.8M
2025-09-15 2.88 2.98 2.81 2.98 1.6M
2025-09-12 2.81 2.87 2.75 2.86 1.7M
2025-09-11 2.78 2.82 2.68 2.78 1.2M
2025-09-10 2.80 2.80 2.71 2.74 1.4M
2025-09-09 2.94 2.94 2.60 2.71 2.5M
2025-09-08 2.84 2.97 2.83 2.91 2.3M
2025-09-05 2.76 2.83 2.66 2.75 1.5M
2025-09-04 2.78 2.85 2.67 2.68 0.9M
2025-09-03 2.77 2.89 2.70 2.82 1.5M
2025-09-02 2.85 2.86 2.69 2.77 2.1M
2025-08-29 2.55 2.75 2.52 2.73 1.6M
2025-08-28 2.44 2.58 2.42 2.57 1.8M
2025-08-27 2.38 2.42 2.32 2.40 0.7M
2025-08-26 2.47 2.57 2.35 2.43 1.1M
2025-08-25 2.55 2.58 2.41 2.44 0.7M
2025-08-22 2.27 2.56 2.23 2.55 1.5M
2025-08-21 2.24 2.35 2.20 2.25 0.5M
2025-08-20 2.20 2.32 2.18 2.18 0.9M
2025-08-19 2.43 2.43 2.19 2.22 1.2M
2025-08-18 2.39 2.43 2.34 2.40 0.5M
2025-08-15 2.38 2.46 2.35 2.35 1.4M
2025-08-14 2.50 2.55 2.39 2.40 1.4M
2025-08-13 2.75 2.75 2.45 2.49 1.0M
2025-08-12 2.70 2.70 2.50 2.58 0.8M
2025-08-11 2.58 2.74 2.53 2.68 0.8M
2025-08-08 2.73 2.80 2.65 2.73 0.7M
2025-08-07 2.73 2.85 2.70 2.70 1.0M
2025-08-06 2.55 2.70 2.53 2.70 0.7M
2025-08-05 2.50 2.60 2.35 2.55 0.7M
2025-08-04 2.38 2.53 2.37 2.49 0.8M
2025-08-01 2.27 2.37 2.23 2.31 0.5M
2025-07-31 2.23 2.29 2.22 2.23 0.6M
2025-07-30 2.37 2.38 2.20 2.24 0.7M
2025-07-29 2.38 2.39 2.28 2.38 0.3M
2025-07-28 2.48 2.48 2.33 2.39 0.7M
2025-07-25 2.45 2.48 2.36 2.47 0.8M
2025-07-24 2.48 2.50 2.43 2.47 0.3M
2025-07-23 2.60 2.60 2.43 2.50 0.5M
2025-07-22 2.50 2.60 2.45 2.58 1.4M
2025-07-21 2.38 2.59 2.35 2.47 1.4M
2025-07-18 2.38 2.41 2.29 2.35 0.5M
2025-07-17 2.30 2.38 2.26 2.38 0.6M
2025-07-16 2.38 2.39 2.28 2.29 0.4M
2025-07-15 2.53 2.53 2.28 2.38 0.9M
2025-07-14 2.65 2.68 2.40 2.49 1.5M
2025-07-11 2.55 2.63 2.50 2.60 1.6M
2025-07-10 2.30 2.50 2.28 2.47 1.2M
2025-07-09 2.32 2.40 2.26 2.29 0.6M
2025-07-08 2.32 2.35 2.21 2.33 0.9M
2025-07-07 2.15 2.35 2.11 2.32 1.0M
2025-07-03 2.14 2.22 2.13 2.21 0.5M
2025-07-02 2.14 2.15 2.00 2.13 0.6M
2025-07-01 2.25 2.25 2.09 2.13 1.0M
2025-06-30 2.00 2.04 1.93 2.02 0.6M
2025-06-27 2.06 2.08 1.92 1.95 0.9M
2025-06-26 1.98 2.11 1.93 2.09 0.9M
2025-06-25 1.95 1.95 1.86 1.93 0.6M
2025-06-24 1.99 1.99 1.81 1.92 0.7M
2025-06-23 2.04 2.07 1.91 1.97 0.7M
2025-06-20 2.08 2.08 1.93 2.06 1.2M
2025-06-18 2.12 2.15 2.04 2.10 0.4M
2025-06-17 2.10 2.13 2.03 2.07 0.6M
2025-06-16 2.03 2.06 1.98 2.02 0.4M
2025-06-13 2.05 2.05 1.94 1.99 0.7M
2025-06-12 2.01 2.08 1.95 1.99 0.7M
2025-06-11 2.02 2.05 1.96 1.99 0.3M
2025-06-10 2.09 2.11 1.93 1.99 0.6M
2025-06-09 2.11 2.17 2.03 2.09 0.6M
2025-06-06 2.20 2.20 1.99 2.11 0.9M
2025-06-05 2.13 2.16 2.03 2.11 1.4M
2025-06-04 1.95 2.04 1.83 2.02 1.3M
2025-06-03 1.63 1.93 1.63 1.91 1.9M
2025-06-02 1.55 1.67 1.53 1.61 1.3M
2025-05-30 1.49 1.55 1.49 1.55 0.4M
2025-05-29 1.57 1.57 1.49 1.52 0.5M
2025-05-28 1.62 1.62 1.48 1.54 1.0M
2025-05-27 1.60 1.67 1.53 1.56 1.2M
2025-05-23 1.49 1.61 1.48 1.60 0.7M
2025-05-22 1.45 1.50 1.45 1.49 0.3M
2025-05-21 1.44 1.52 1.44 1.48 0.4M
2025-05-20 1.53 1.53 1.40 1.44 0.5M
2025-05-19 1.53 1.54 1.43 1.48 0.4M
2025-05-16 1.43 1.50 1.37 1.50 2.7M
2025-05-15 1.35 1.44 1.35 1.43 0.5M
2025-05-14 1.40 1.40 1.33 1.34 0.4M
2025-05-13 1.49 1.50 1.38 1.39 0.5M
2025-05-12 1.49 1.49 1.40 1.48 0.7M
2025-05-09 1.48 1.53 1.48 1.51 0.5M
2025-05-08 1.55 1.56 1.48 1.50 0.2M
2025-05-07 1.53 1.59 1.49 1.54 0.8M
2025-05-06 1.48 1.55 1.46 1.55 0.4M
2025-05-05 1.44 1.49 1.44 1.44 0.4M
2025-05-02 1.48 1.50 1.38 1.45 0.6M
2025-05-01 1.55 1.55 1.40 1.45 0.5M
2025-04-30 1.59 1.59 1.51 1.53 0.7M
2025-04-29 1.59 1.63 1.56 1.60 0.4M
2025-04-28 1.53 1.59 1.51 1.59 0.4M
2025-04-25 1.53 1.56 1.45 1.51 0.4M
2025-04-24 6.17 6.27 6.16 6.27 0.5M
2025-04-23 6.20 6.28 6.14 6.15 0.6M
2025-04-22 5.98 6.06 5.98 6.06 0.6M
2025-04-21 6.00 6.05 5.85 5.90 1.2M
2025-04-17 6.10 6.14 6.05 6.10 1.1M
2025-04-16 6.37 6.40 6.15 6.22 1.0M
2025-04-15 6.39 6.44 6.35 6.39 0.7M
2025-04-14 6.43 6.44 6.32 6.34 0.6M
2025-04-11 6.21 6.36 6.16 6.32 0.7M
2025-04-10 6.36 6.36 6.09 6.26 1.1M
2025-04-09 5.90 6.39 5.88 6.38 1.9M
2025-04-08 6.09 6.27 5.87 5.94 1.8M
2025-04-07 5.75 6.04 5.64 5.91 3.0M
2025-04-04 6.30 6.30 6.03 6.06 2.4M
2025-04-03 6.41 6.48 6.39 6.40 1.2M
2025-04-02 6.56 6.65 6.53 6.60 0.5M
2025-04-01 6.59 6.62 6.55 6.60 0.7M
2025-03-31 6.49 6.58 6.40 6.55 1.3M
2025-03-28 6.65 6.67 6.51 6.54 0.8M
2025-03-27 6.68 6.68 6.62 6.65 0.6M
2025-03-26 6.72 6.74 6.62 6.67 0.6M
2025-03-25 6.75 6.77 6.68 6.68 1.0M
2025-03-24 6.72 6.76 6.69 6.71 0.9M
2025-03-21 6.65 6.67 6.61 6.64 0.3M
2025-03-20 6.65 6.70 6.65 6.69 0.5M
2025-03-19 6.60 6.71 6.59 6.65 0.8M
2025-03-18 6.63 6.63 6.55 6.58 0.6M
2025-03-17 6.50 6.63 6.49 6.59 1.1M
2025-03-14 6.45 6.54 6.44 6.52 0.8M
2025-03-13 6.54 6.54 6.37 6.41 1.3M
2025-03-12 6.53 6.56 6.48 6.52 0.8M
2025-03-11 6.48 6.56 6.42 6.48 1.4M
2025-03-10 6.64 6.70 6.43 6.49 1.7M
2025-03-07 6.60 6.69 6.58 6.67 1.0M
2025-03-06 6.67 6.71 6.60 6.63 1.0M
2025-03-05 6.76 6.80 6.65 6.71 1.5M
2025-03-04 6.77 6.83 6.67 6.74 1.3M
2025-03-03 6.96 6.98 6.78 6.83 0.8M
2025-02-28 6.82 6.94 6.76 6.93 0.8M
2025-02-27 6.96 6.96 6.81 6.82 0.8M
2025-02-26 6.93 6.99 6.90 6.92 0.5M
2025-02-25 6.95 6.96 6.88 6.92 0.7M
2025-02-24 7.00 7.01 6.91 6.93 1.0M
2025-02-21 7.06 7.06 6.97 7.01 0.6M
2025-02-20 7.05 7.07 7.02 7.04 0.5M
2025-02-19 7.04 7.09 7.03 7.07 0.4M
2025-02-18 7.06 7.09 7.05 7.07 0.5M
2025-02-14 7.07 7.10 7.05 7.07 0.5M
2025-02-13 7.05 7.08 7.01 7.07 0.5M
2025-02-12 7.04 7.07 6.94 7.06 0.7M
2025-02-11 7.05 7.07 7.02 7.06 0.4M
2025-02-10 7.04 7.07 7.04 7.05 0.4M
2025-02-07 7.09 7.12 7.03 7.03 0.5M
2025-02-06 7.12 7.13 7.09 7.10 0.4M
2025-02-05 7.11 7.12 7.02 7.12 0.5M
2025-02-04 7.05 7.09 7.05 7.09 0.4M
2025-02-03 7.01 7.10 6.92 7.05 1.0M
2025-01-31 7.13 7.20 7.11 7.12 0.7M
2025-01-30 7.15 7.17 7.10 7.16 0.4M
2025-01-29 7.19 7.20 7.10 7.15 0.6M
2025-01-28 7.11 7.22 7.11 7.18 0.8M
2025-01-27 7.07 7.12 7.05 7.11 0.9M
2025-01-24 7.13 7.18 7.11 7.17 1.0M
2025-01-23 7.30 7.32 7.28 7.30 0.8M
2025-01-22 7.27 7.34 7.25 7.32 1.0M
2025-01-21 7.21 7.26 7.17 7.26 0.7M
2025-01-17 7.13 7.20 7.12 7.13 0.8M
2025-01-16 7.10 7.12 7.07 7.08 0.7M
2025-01-15 7.01 7.10 7.01 7.09 0.9M
2025-01-14 6.90 6.96 6.87 6.96 0.8M
2025-01-13 6.95 6.95 6.80 6.87 1.3M
2025-01-10 7.00 7.03 6.92 6.98 0.8M
2025-01-08 7.07 7.07 7.01 7.04 0.6M
2025-01-07 7.10 7.13 7.00 7.05 0.9M
2025-01-06 7.06 7.17 7.03 7.04 0.8M
2025-01-03 7.07 7.08 7.00 7.06 0.7M
2025-01-02 7.05 7.05 6.95 7.00 0.8M