Aqua Metals, Inc. (LON:0HH6)
London · Delayed Price · Currency is GBP · Price in USD 4.120
-0.120 (-2.83%)
Feb 12, 2026, 4:36 PM GMT
Aqua Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.44 | 4.59 | 4.44 | 4.59 | - | 8.25% | 40 |
| 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 |
| Dec 29, 2025 | 4.71 | 5.04 | 4.71 | 4.84 | 4.84 | -8.49% | 244 |
| Dec 24, 2025 | 5.29 | 5.41 | 5.29 | 5.29 | 5.29 | -2.16% | 179 |
| Dec 23, 2025 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -3.62% | 749 |
| Dec 22, 2025 | 5.72 | 5.72 | 5.51 | 5.61 | 5.61 | 1.91% | 1,147 |
| Dec 19, 2025 | 5.57 | 5.58 | 5.51 | 5.51 | 5.51 | -1.15% | 428 |
| Dec 18, 2025 | 5.68 | 5.68 | 5.57 | 5.57 | 5.57 | -2.67% | 520 |
| Dec 17, 2025 | 6.27 | 6.27 | 5.72 | 5.72 | 5.72 | -6.81% | 1,654 |
| Dec 16, 2025 | 6.47 | 6.47 | 6.14 | 6.14 | 6.14 | -0.41% | 420 |
| Dec 15, 2025 | 6.55 | 6.55 | 6.07 | 6.17 | 6.17 | -7.40% | 2,429 |
| Dec 12, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -6.49% | 210 |
| Dec 11, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.26% | 2 |
| Dec 9, 2025 | 7.26 | 7.29 | 7.26 | 7.29 | 7.29 | 1.32% | 42 |
| Dec 8, 2025 | 7.32 | 7.32 | 7.19 | 7.19 | 7.19 | 1.68% | 124 |
| Dec 4, 2025 | 7.04 | 7.07 | 7.04 | 7.07 | 7.07 | -7.08% | 34 |
| Dec 3, 2025 | 7.52 | 7.84 | 7.52 | 7.61 | 7.61 | 2.56% | 485 |
| Dec 1, 2025 | 8.45 | 8.45 | 7.42 | 7.42 | 7.42 | -8.73% | 1,836 |
| Nov 28, 2025 | 7.96 | 8.13 | 7.96 | 8.13 | 8.13 | 7.36% | 439 |
| Nov 26, 2025 | 7.59 | 7.59 | 7.57 | 7.57 | 7.57 | 5.18% | 220 |
| Nov 25, 2025 | 7.17 | 7.21 | 7.16 | 7.20 | 7.20 | 1.41% | 379 |
| Nov 24, 2025 | 6.87 | 7.12 | 6.83 | 7.10 | 7.10 | 1.69% | 2,194 |