Aqua Metals, Inc. (LON:0HH6)
London · Delayed Price · Currency is GBP · Price in USD 4.980
+0.160 (3.32%)
Mar 13, 2026, 3:52 PM GMT
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.77 | 4.98 | 4.77 | 4.98 | 4.98 | 3.32% | 29 |
| Mar 12, 2026 | 4.51 | 4.82 | 4.51 | 4.82 | 4.82 | 0.84% | 104 |
| Mar 11, 2026 | 4.80 | 4.84 | 4.78 | 4.78 | 4.78 | 3.91% | 33 |
| Mar 10, 2026 | 4.95 | 5.10 | 4.60 | 4.60 | 4.60 | -3.97% | 176 |
| Mar 9, 2026 | 4.46 | 4.99 | 4.46 | 4.79 | 4.79 | 0.63% | 39 |
| Mar 6, 2026 | 4.69 | 5.07 | 4.69 | 4.76 | 4.76 | -0.42% | 26 |
| Mar 5, 2026 | 5.00 | 5.00 | 4.71 | 4.78 | 4.78 | -3.82% | 42 |
| Mar 4, 2026 | 4.70 | 4.97 | 4.67 | 4.97 | 4.97 | 5.97% | 54 |
| Mar 3, 2026 | 4.94 | 4.94 | 4.60 | 4.69 | 4.69 | -4.29% | 1,102 |
| Mar 2, 2026 | 4.63 | 4.95 | 4.63 | 4.90 | 4.90 | -2.00% | 102 |
| Feb 27, 2026 | 4.99 | 5.11 | 4.88 | 5.00 | 5.00 | 1.21% | 19 |
| Feb 26, 2026 | 5.10 | 5.15 | 4.94 | 4.94 | 4.94 | -4.08% | 166 |
| Feb 25, 2026 | 5.03 | 5.16 | 4.93 | 5.15 | 5.15 | 2.79% | 29 |
| Feb 24, 2026 | 4.47 | 5.01 | 4.47 | 5.01 | 5.01 | 7.74% | 426 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.55 | 4.65 | 4.65 | - | 449 |
| Feb 20, 2026 | 4.49 | 4.80 | 4.49 | 4.65 | 4.65 | - | 1,771 |
| Feb 19, 2026 | 4.85 | 4.85 | 4.62 | 4.65 | 4.65 | -2.31% | 45 |
| Feb 18, 2026 | 4.52 | 4.81 | 4.51 | 4.76 | 4.76 | 4.62% | 277 |
| Feb 17, 2026 | 4.60 | 4.71 | 4.38 | 4.55 | 4.55 | -5.21% | 178 |
| Feb 13, 2026 | 4.27 | 4.80 | 4.27 | 4.80 | 4.80 | 12.15% | 234 |
| Feb 12, 2026 | 4.44 | 4.59 | 4.00 | 4.28 | 4.28 | 0.94% | 636 |
| Feb 11, 2026 | 4.56 | 5.17 | 4.16 | 4.24 | 4.24 | -8.03% | 2,225 |
| Feb 10, 2026 | 4.89 | 4.89 | 4.61 | 4.61 | 4.61 | -2.74% | 33 |
| Feb 9, 2026 | 4.92 | 4.92 | 4.69 | 4.74 | 4.74 | 2.82% | 41 |
| Feb 6, 2026 | 4.20 | 4.64 | 4.20 | 4.61 | 4.61 | 7.46% | 6,792 |
| Feb 5, 2026 | 4.30 | 4.75 | 4.29 | 4.29 | 4.29 | -1.83% | 293 |
| Feb 4, 2026 | 4.82 | 4.82 | 4.37 | 4.37 | 4.37 | -6.82% | 461 |
| Feb 3, 2026 | 4.84 | 5.05 | 4.68 | 4.69 | 4.69 | -2.70% | 119 |
| Feb 2, 2026 | 4.71 | 4.98 | 4.44 | 4.82 | 4.82 | 2.12% | 200 |
| Jan 30, 2026 | 4.85 | 5.24 | 4.72 | 4.72 | 4.72 | -5.60% | 169 |
| Jan 29, 2026 | 5.60 | 5.60 | 4.86 | 5.00 | 5.00 | -4.76% | 290 |
| Jan 28, 2026 | 5.35 | 5.51 | 5.15 | 5.25 | 5.25 | -1.65% | 394 |
| Jan 27, 2026 | 5.11 | 5.34 | 5.10 | 5.34 | 5.34 | 1.73% | 1,339 |
| Jan 26, 2026 | 5.29 | 5.34 | 5.12 | 5.25 | 5.25 | 3.94% | 821 |
| Jan 23, 2026 | 5.41 | 5.51 | 5.05 | 5.05 | 5.05 | -9.86% | 2,661 |
| Jan 22, 2026 | 5.77 | 5.77 | 5.36 | 5.60 | 5.60 | -0.25% | 4,067 |
| Jan 21, 2026 | 6.91 | 8.74 | 5.56 | 5.61 | 5.61 | -10.69% | 48,121 |
| Jan 20, 2026 | 6.26 | 6.32 | 6.13 | 6.29 | 6.29 | 4.77% | 225 |
| Jan 16, 2026 | 5.98 | 6.17 | 5.96 | 6.00 | 6.00 | -3.30% | 252 |
| Jan 15, 2026 | 6.30 | 6.30 | 6.21 | 6.21 | 6.21 | 5.28% | 169 |
| Jan 14, 2026 | 5.79 | 5.89 | 5.79 | 5.89 | 5.89 | -1.77% | 930 |
| Jan 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.90% | 84 |
| Jan 12, 2026 | 5.75 | 5.76 | 5.71 | 5.72 | 5.72 | 2.99% | 1,171 |
| Jan 9, 2026 | 5.58 | 5.58 | 5.55 | 5.55 | 5.55 | 2.85% | 1,600 |
| Jan 7, 2026 | 5.64 | 5.64 | 5.40 | 5.40 | 5.40 | -2.17% | 158 |
| Jan 6, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 5.85% | 54 |
| Jan 5, 2026 | 5.44 | 5.44 | 5.22 | 5.22 | 5.22 | -2.25% | 756 |
| Jan 2, 2026 | 4.90 | 5.50 | 4.90 | 5.34 | 5.34 | 14.12% | 1,939 |
| Dec 31, 2025 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | -0.72% | 301 |
| Dec 30, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -2.73% | 1,100 |