Argenta Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.64	0.67	0.61	0.63	-	5.00%	1,711,147
Aug 12, 2025	0.62	0.62	0.60	0.60	-	-3.23%	741,835
Aug 11, 2025	0.59	0.62	0.56	0.62	-	-	798,552
Aug 8, 2025	0.56	0.62	0.55	0.62	-	10.71%	1,168,928
Aug 7, 2025	0.49	0.57	0.49	0.56	-	14.29%	1,575,742
Aug 6, 2025	0.51	0.51	0.48	0.49	-	-1.01%	360,838
Aug 5, 2025	0.47	0.50	0.46	0.50	-	12.50%	787,337
Aug 1, 2025	0.47	0.47	0.44	0.44	-	2.33%	375,833
Jul 31, 2025	0.45	0.46	0.43	0.43	-	-	574,385
Jul 30, 2025	0.47	0.48	0.43	0.43	-	-5.49%	556,068
Jul 29, 2025	0.46	0.47	0.45	0.46	-	-2.15%	914,066
Jul 28, 2025	0.50	0.50	0.46	0.47	-	-7.00%	563,478
Jul 25, 2025	0.44	0.51	0.44	0.50	-	2.04%	1,838,781
Jul 24, 2025	0.48	0.50	0.47	0.49	-	-1.01%	470,550
Jul 23, 2025	0.50	0.51	0.46	0.50	-	0.51%	1,233,160
Jul 22, 2025	0.44	0.51	0.44	0.49	-	13.22%	3,507,833
Jul 21, 2025	0.40	0.45	0.40	0.44	-	17.57%	3,038,328
Jul 18, 2025	0.39	0.39	0.37	0.37	-	-2.63%	376,630
Jul 17, 2025	0.39	0.40	0.38	0.38	-	-3.80%	139,869
Jul 16, 2025	0.40	0.40	0.38	0.40	-	-	837,433
Jul 15, 2025	0.41	0.41	0.38	0.40	-	-	979,635
Jul 14, 2025	0.40	0.43	0.39	0.40	-	1.28%	1,415,163
Jul 11, 2025	0.38	0.39	0.37	0.39	-	4.00%	814,074
Jul 10, 2025	0.38	0.38	0.36	0.38	-	4.17%	668,986
Jul 9, 2025	0.37	0.38	0.35	0.36	-	1.41%	708,570
Jul 8, 2025	0.37	0.38	0.36	0.36	-	-5.33%	439,381
Jul 7, 2025	0.35	0.38	0.35	0.38	-	10.29%	573,388
Jul 4, 2025	0.34	0.35	0.34	0.34	-	-1.45%	105,000
Jul 3, 2025	0.36	0.36	0.34	0.35	-	-1.43%	170,870
Jul 2, 2025	0.36	0.37	0.35	0.35	-	-1.41%	390,917
Jun 30, 2025	0.35	0.36	0.34	0.36	-	2.90%	874,870
Jun 27, 2025	0.34	0.35	0.33	0.35	-	1.47%	1,353,395
Jun 26, 2025	0.34	0.35	0.33	0.34	-	6.25%	387,590
Jun 25, 2025	0.33	0.34	0.32	0.32	-	-3.03%	214,882
Jun 24, 2025	0.35	0.35	0.33	0.33	-	-	418,130
Jun 23, 2025	0.34	0.36	0.33	0.33	-	-2.94%	406,033
Jun 20, 2025	0.33	0.35	0.33	0.34	-	6.25%	418,223
Jun 19, 2025	0.33	0.33	0.32	0.32	-	-7.25%	269,231
Jun 18, 2025	0.35	0.36	0.35	0.35	-	-	200,598
Jun 17, 2025	0.35	0.36	0.34	0.35	-	1.47%	371,313
Jun 16, 2025	0.36	0.36	0.34	0.34	-	-2.86%	536,203
Jun 13, 2025	0.37	0.37	0.35	0.35	-	-5.41%	312,966
Jun 12, 2025	0.36	0.37	0.36	0.37	-	-	511,531
Jun 11, 2025	0.36	0.39	0.36	0.37	-	-	763,516
Jun 10, 2025	0.40	0.40	0.37	0.37	-	-7.50%	741,295
Jun 9, 2025	0.35	0.40	0.34	0.40	-	25.00%	1,474,390
Jun 6, 2025	0.34	0.35	0.32	0.32	-	-4.48%	1,103,580
Jun 5, 2025	0.37	0.38	0.34	0.34	-	-5.63%	1,297,876
Jun 4, 2025	0.33	0.36	0.33	0.36	-	10.08%	2,330,373
Jun 3, 2025	0.34	0.34	0.31	0.32	-	-2.27%	1,549,660