Aqua Metals, Inc. (LON:0HH6)
London · Delayed Price · Currency is GBP · Price in USD 4.020
+0.220 (5.79%)
At close: Jun 4, 2026
LON:0HH6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.00 | 4.00 | 3.77 | 3.80 | 3.80 | -2.06% | 1,765 |
| Jun 2, 2026 | 4.14 | 4.14 | 3.87 | 3.88 | 3.88 | -6.28% | 148 |
| Jun 1, 2026 | 4.08 | 4.20 | 4.07 | 4.14 | 4.14 | -0.48% | 844 |
| May 29, 2026 | 4.10 | 4.30 | 4.03 | 4.16 | 4.16 | 2.46% | 82 |
| May 28, 2026 | 4.09 | 4.17 | 3.96 | 4.06 | 4.06 | 0.50% | 257 |
| May 27, 2026 | 4.19 | 4.25 | 3.96 | 4.04 | 4.04 | 0.75% | 2,402 |
| May 26, 2026 | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | 0.25% | 133 |
| May 22, 2026 | 4.12 | 4.12 | 3.97 | 4.00 | 4.00 | 2.04% | 15 |
| May 21, 2026 | 4.00 | 4.06 | 3.84 | 3.92 | 3.92 | -1.95% | 115 |
| May 20, 2026 | 3.94 | 4.00 | 3.90 | 4.00 | 4.00 | 0.63% | 652 |
| May 19, 2026 | 4.07 | 4.07 | 3.85 | 3.97 | 3.97 | 1.35% | 166 |
| May 18, 2026 | 4.09 | 4.32 | 3.92 | 3.92 | 3.92 | -9.05% | 173 |
| May 15, 2026 | 4.78 | 4.78 | 4.14 | 4.31 | 4.31 | -10.21% | 1,845 |
| May 14, 2026 | 4.77 | 4.96 | 4.77 | 4.80 | 4.80 | -4.95% | 89 |
| May 13, 2026 | 4.91 | 5.20 | 4.91 | 5.05 | 5.05 | 7.45% | 54 |
| May 12, 2026 | 4.92 | 5.07 | 4.70 | 4.70 | 4.70 | -3.98% | 362 |
| May 11, 2026 | 4.71 | 5.11 | 4.71 | 4.90 | 4.90 | -2.10% | 449 |
| May 8, 2026 | 5.49 | 5.50 | 4.71 | 5.00 | 5.00 | -2.91% | 1,139 |
| May 7, 2026 | 5.60 | 5.69 | 5.14 | 5.15 | 5.15 | -7.69% | 596 |
| May 6, 2026 | 4.99 | 5.60 | 4.99 | 5.58 | 5.58 | 4.28% | 765 |
| May 5, 2026 | 5.65 | 5.65 | 5.18 | 5.35 | 5.35 | 0.94% | 77 |
| May 4, 2026 | 5.13 | 5.62 | 5.03 | 5.30 | 5.30 | 3.72% | 1,226 |
| May 1, 2026 | 4.91 | 5.30 | 4.91 | 5.11 | 5.11 | -3.58% | 77 |
| Apr 30, 2026 | 4.63 | 5.30 | 4.51 | 5.30 | 5.30 | 18.30% | 948 |
| Apr 29, 2026 | 4.64 | 4.64 | 4.46 | 4.48 | 4.48 | -4.94% | 451 |
| Apr 28, 2026 | 4.36 | 4.75 | 4.30 | 4.71 | 4.71 | 4.49% | 195 |
| Apr 27, 2026 | 4.41 | 4.77 | 4.41 | 4.51 | 4.51 | 1.68% | 75 |
| Apr 24, 2026 | 4.62 | 4.62 | 4.44 | 4.44 | 4.44 | 0.58% | 134 |
| Apr 23, 2026 | 4.67 | 4.76 | 4.33 | 4.41 | 4.41 | -6.37% | 1,992 |
| Apr 22, 2026 | 4.71 | 4.71 | 4.41 | 4.71 | 4.71 | 5.61% | 889 |
| Apr 21, 2026 | 4.51 | 4.80 | 4.30 | 4.46 | 4.46 | -3.04% | 100 |
| Apr 20, 2026 | 4.19 | 4.70 | 4.19 | 4.60 | 4.60 | 4.55% | 1,309 |
| Apr 17, 2026 | 4.26 | 4.75 | 4.26 | 4.40 | 4.40 | -1.35% | 518 |
| Apr 16, 2026 | 4.31 | 4.48 | 4.16 | 4.46 | 4.46 | 7.73% | 204 |
| Apr 15, 2026 | 3.85 | 4.17 | 3.85 | 4.14 | 4.14 | 6.70% | 131 |
| Apr 14, 2026 | 3.90 | 4.17 | 3.84 | 3.88 | 3.88 | -0.77% | 149 |
| Apr 13, 2026 | 4.07 | 4.07 | 3.80 | 3.91 | 3.91 | -4.17% | 43 |
| Apr 10, 2026 | 4.10 | 4.10 | 3.85 | 4.08 | 4.08 | 4.62% | 11 |
| Apr 9, 2026 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -2.74% | 240 |
| Apr 8, 2026 | 4.15 | 4.15 | 3.81 | 4.01 | 4.01 | 7.22% | 6,762 |
| Apr 7, 2026 | 3.92 | 4.07 | 3.74 | 3.74 | 3.74 | -2.48% | 352 |
| Apr 2, 2026 | 3.76 | 4.02 | 3.76 | 3.84 | 3.84 | -2.91% | 2,794 |
| Apr 1, 2026 | 4.02 | 4.24 | 3.84 | 3.95 | 3.95 | -1.50% | 2,059 |
| Mar 31, 2026 | 3.77 | 4.01 | 3.77 | 4.01 | 4.01 | 4.70% | 64 |
| Mar 30, 2026 | 3.86 | 3.86 | 3.62 | 3.83 | 3.83 | 7.89% | 181 |
| Mar 27, 2026 | 4.03 | 4.03 | 3.50 | 3.55 | 3.55 | -6.33% | 586 |
| Mar 26, 2026 | 3.87 | 4.06 | 3.79 | 3.79 | 3.79 | -6.42% | 1,855 |
| Mar 25, 2026 | 4.12 | 4.19 | 4.05 | 4.05 | 4.05 | -0.49% | 5 |
| Mar 24, 2026 | 4.30 | 4.30 | 4.07 | 4.07 | 4.07 | -0.54% | 26 |
| Mar 23, 2026 | 4.00 | 4.37 | 4.00 | 4.09 | 4.09 | -4.62% | 22 |