2m 2m 2m 2m 2m 2m 2m
AMERIC GLD&SLVR (USAS)
NYSE
$4.06+$0.23 (+6.15%)
Price as of Aug 03, 2026 5:29 PM EDT- $1.3BMarket Cap
- 65.60%1-Year Change
- Other Industrial Metals & MiningIndustry
AMERIC GLD&SLVR (USAS)
$4.06+$0.23 (+6.15%)
- 1 Month-19.07%Low Price$3.66High Price$4.88
- 3 Months-33.22%Low Price$3.66High Price$7.41
- 1 Year+65.60%Low Price$2.18High Price$10.03
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 3.86 | 3.89 | 3.69 | 3.82 | -3.05% | 3,957,234 |
07/30/2026 | 3.78 | 3.95 | 3.67 | 3.94 | +7.65% | 4,214,045 |
07/29/2026 | 3.82 | 3.89 | 3.60 | 3.66 | -5.67% | 4,518,739 |
07/28/2026 | 3.95 | 3.97 | 3.74 | 3.88 | -4.67% | 3,568,458 |
07/27/2026 | 4.07 | 4.12 | 3.87 | 4.07 | +2.52% | 3,629,555 |
07/24/2026 | 4.10 | 4.14 | 3.95 | 3.97 | -2.22% | 3,821,210 |
07/23/2026 | 4.00 | 4.11 | 3.91 | 4.06 | -2.87% | 5,213,112 |
07/22/2026 | 4.30 | 4.43 | 4.12 | 4.18 | +1.21% | 6,462,769 |
07/21/2026 | 3.91 | 4.15 | 3.87 | 4.13 | +9.84% | 4,065,681 |
07/20/2026 | 3.78 | 3.84 | 3.71 | 3.76 | -0.53% | 2,963,876 |
07/17/2026 | 3.63 | 3.82 | 3.53 | 3.78 | +1.07% | 4,311,826 |
07/16/2026 | 3.91 | 3.92 | 3.67 | 3.74 | -7.20% | 3,768,251 |
07/15/2026 | 4.20 | 4.24 | 3.88 | 4.03 | -4.05% | 4,359,113 |
07/14/2026 | 4.26 | 4.33 | 4.12 | 4.20 | +3.96% | 2,328,268 |
07/13/2026 | 4.14 | 4.20 | 3.98 | 4.04 | -6.05% | 3,467,765 |
07/10/2026 | 4.42 | 4.46 | 4.27 | 4.30 | -3.59% | 3,634,317 |
07/09/2026 | 4.33 | 4.51 | 4.26 | 4.46 | +5.94% | 2,555,097 |
07/08/2026 | 4.27 | 4.34 | 4.07 | 4.21 | -3.88% | 2,965,762 |
07/07/2026 | 4.81 | 4.81 | 4.32 | 4.38 | -10.25% | 4,442,680 |
07/06/2026 | 5.05 | 5.11 | 4.87 | 4.88 | -0.20% | 2,738,988 |
07/02/2026 | 4.96 | 5.19 | 4.76 | 4.89 | +3.16% | 4,249,253 |
07/01/2026 | 4.70 | 5.03 | 4.67 | 4.74 | +0.42% | 2,194,255 |
06/30/2026 | 4.69 | 4.79 | 4.53 | 4.72 | +0.64% | 2,700,556 |
06/29/2026 | 4.67 | 4.74 | 4.54 | 4.69 | -2.49% | 4,121,758 |
06/26/2026 | 4.88 | 5.03 | 4.77 | 4.81 | +0.42% | 3,398,586 |
06/25/2026 | 4.69 | 4.93 | 4.55 | 4.79 | +5.04% | 3,935,561 |
06/24/2026 | 4.65 | 4.71 | 4.47 | 4.56 | -6.94% | 4,593,701 |
06/23/2026 | 5.00 | 5.15 | 4.88 | 4.90 | -8.07% | 3,895,792 |
06/22/2026 | 5.33 | 5.46 | 5.17 | 5.33 | -0.56% | 2,975,767 |
06/18/2026 | 5.74 | 5.93 | 5.31 | 5.36 | -6.94% | 5,923,485 |
06/17/2026 | 5.86 | 6.25 | 5.74 | 5.76 | -2.04% | 4,995,771 |
06/16/2026 | 5.80 | 5.99 | 5.72 | 5.88 | +2.08% | 4,023,560 |
06/15/2026 | 5.75 | 6.01 | 5.70 | 5.76 | +9.09% | 4,728,302 |
06/12/2026 | 5.09 | 5.35 | 5.03 | 5.28 | +5.81% | 4,352,355 |
06/11/2026 | 4.63 | 5.00 | 4.56 | 4.99 | +9.19% | 4,085,655 |
06/10/2026 | 4.54 | 4.77 | 4.52 | 4.57 | -3.18% | 4,293,209 |
06/09/2026 | 4.98 | 5.08 | 4.51 | 4.72 | -4.84% | 5,187,321 |
06/08/2026 | 5.02 | 5.08 | 4.87 | 4.96 | +0.81% | 3,256,149 |
06/05/2026 | 5.65 | 5.65 | 4.88 | 4.92 | -15.46% | 5,836,276 |
06/04/2026 | 5.92 | 6.02 | 5.76 | 5.82 | -1.02% | 3,757,206 |
06/03/2026 | 6.24 | 6.28 | 5.86 | 5.88 | -8.55% | 3,738,130 |
06/02/2026 | 6.36 | 6.55 | 6.24 | 6.43 | +2.88% | 3,600,520 |
06/01/2026 | 5.97 | 6.36 | 5.82 | 6.25 | +1.46% | 4,269,514 |
05/29/2026 | 6.08 | 6.33 | 5.97 | 6.16 | +1.65% | 3,724,049 |
05/28/2026 | 5.74 | 6.16 | 5.69 | 6.06 | +3.41% | 4,413,925 |
05/27/2026 | 5.68 | 5.93 | 5.61 | 5.86 | 0.00% | 3,600,959 |
05/26/2026 | 5.97 | 6.07 | 5.77 | 5.86 | +1.03% | 5,250,553 |
05/22/2026 | 5.68 | 5.87 | 5.55 | 5.80 | +1.58% | 3,590,009 |
05/21/2026 | 5.44 | 5.84 | 5.40 | 5.71 | +2.51% | 4,268,625 |
05/20/2026 | 5.69 | 5.76 | 5.49 | 5.57 | -1.42% | 6,944,671 |
05/19/2026 | 5.67 | 5.79 | 5.49 | 5.65 | -2.75% | 3,769,012 |
05/18/2026 | 6.37 | 6.37 | 5.62 | 5.81 | -7.04% | 7,013,874 |
05/15/2026 | 6.24 | 6.55 | 6.10 | 6.25 | -12.59% | 14,894,326 |
05/15/2026 |
$0.03 Earnings | |||||
05/14/2026 | 7.31 | 7.31 | 6.89 | 7.15 | -1.38% | 4,698,394 |
05/13/2026 | 7.32 | 7.51 | 7.02 | 7.25 | -2.16% | 5,235,150 |
05/12/2026 | 6.93 | 7.48 | 6.72 | 7.41 | +3.78% | 6,138,598 |
05/11/2026 | 6.92 | 7.22 | 6.80 | 7.14 | +7.69% | 7,095,850 |
05/08/2026 | 6.58 | 6.73 | 6.30 | 6.63 | +3.92% | 4,163,834 |
05/07/2026 | 6.77 | 7.04 | 6.33 | 6.38 | -1.69% | 6,203,275 |
05/06/2026 | 5.94 | 6.56 | 5.87 | 6.49 | +17.15% | 10,544,338 |
05/05/2026 | 6.04 | 6.10 | 5.52 | 5.54 | -5.30% | 4,278,488 |
05/04/2026 | 5.73 | 6.07 | 5.67 | 5.85 | -0.34% | 4,449,499 |
05/01/2026 | 5.69 | 5.89 | 5.61 | 5.87 | +2.62% | 3,906,765 |
04/30/2026 | 5.73 | 5.88 | 5.63 | 5.72 | +4.00% | 3,566,536 |
04/29/2026 | 5.57 | 5.60 | 5.40 | 5.50 | -3.00% | 3,397,303 |
04/28/2026 | 5.70 | 5.80 | 5.52 | 5.67 | -4.06% | 3,560,503 |
04/27/2026 | 5.90 | 5.94 | 5.72 | 5.91 | +1.03% | 3,364,002 |
04/24/2026 | 6.05 | 6.07 | 5.82 | 5.85 | -1.52% | 5,306,382 |
04/23/2026 | 6.10 | 6.16 | 5.71 | 5.94 | -4.81% | 5,326,029 |
04/22/2026 | 6.20 | 6.40 | 6.07 | 6.24 | +4.35% | 3,768,633 |
04/21/2026 | 6.43 | 6.52 | 5.96 | 5.98 | -8.00% | 5,822,048 |
04/20/2026 | 6.46 | 6.53 | 6.09 | 6.50 | -0.76% | 6,442,709 |
04/17/2026 | 6.75 | 6.98 | 6.52 | 6.55 | +1.71% | 6,626,883 |
04/16/2026 | 6.19 | 6.78 | 6.17 | 6.44 | +5.57% | 8,095,383 |
04/15/2026 | 6.01 | 6.33 | 5.84 | 6.10 | +1.16% | 4,633,529 |
04/14/2026 | 5.94 | 6.18 | 5.89 | 6.03 | +5.79% | 4,692,751 |
04/13/2026 | 5.50 | 5.72 | 5.42 | 5.70 | +1.60% | 3,485,905 |
04/10/2026 | 5.75 | 5.87 | 5.55 | 5.61 | -1.75% | 3,179,924 |
04/09/2026 | 5.61 | 5.88 | 5.45 | 5.71 | +1.78% | 4,873,002 |
04/08/2026 | 5.95 | 5.98 | 5.50 | 5.61 | +4.86% | 4,531,524 |
04/07/2026 | 5.36 | 5.52 | 5.16 | 5.35 | -2.55% | 4,525,838 |
04/06/2026 | 5.52 | 5.55 | 5.31 | 5.49 | -0.54% | 3,432,976 |
04/02/2026 | 5.13 | 5.62 | 5.10 | 5.52 | -1.25% | 4,803,610 |
04/01/2026 | 5.45 | 5.76 | 5.32 | 5.59 | +7.09% | 6,643,153 |
03/31/2026 | 4.99 | 5.27 | 4.91 | 5.22 | +11.78% | 6,026,671 |
03/30/2026 | 5.41 | 5.47 | 4.56 | 4.67 | -15.09% | 12,898,895 |
03/30/2026 |
-$0.14 Earnings | |||||
03/27/2026 | 5.30 | 5.65 | 5.23 | 5.50 | +3.58% | 5,603,232 |
03/26/2026 | 5.60 | 5.72 | 5.29 | 5.31 | -9.23% | 4,781,329 |
03/25/2026 | 6.21 | 6.24 | 5.81 | 5.85 | +0.69% | 4,902,373 |
03/24/2026 | 5.69 | 5.83 | 5.57 | 5.81 | -1.86% | 7,080,304 |
03/23/2026 | 5.37 | 6.04 | 5.33 | 5.92 | +10.04% | 7,292,736 |
03/20/2026 | 5.97 | 5.98 | 5.26 | 5.38 | -8.81% | 23,255,249 |
03/19/2026 | 5.96 | 6.17 | 5.53 | 5.90 | -9.92% | 10,621,939 |
03/18/2026 | 7.15 | 7.17 | 6.51 | 6.55 | -11.13% | 6,368,032 |
03/17/2026 | 7.38 | 7.67 | 7.24 | 7.37 | -0.27% | 4,249,400 |
03/16/2026 | 7.30 | 7.75 | 7.14 | 7.39 | +0.41% | 6,332,048 |
03/13/2026 | 8.03 | 8.08 | 7.28 | 7.36 | -8.34% | 4,920,738 |
03/12/2026 | 8.39 | 8.41 | 7.96 | 8.03 | -5.42% | 4,841,184 |