Aqua Metals, Inc. (LON:0HH6)
London · Delayed Price · Currency is GBP · Price in USD 2.650
+0.030 (1.15%)
Jul 20, 2026, 2:32 PM GMT
LON:0HH6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.68 | 2.69 | 2.62 | 2.62 | 2.62 | -0.76% | 55 |
| Jul 16, 2026 | 2.66 | 2.87 | 2.62 | 2.64 | 2.64 | -7.37% | 223 |
| Jul 15, 2026 | 2.83 | 2.85 | 2.68 | 2.85 | 2.85 | 3.64% | 587 |
| Jul 14, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 6.59% | 1 |
| Jul 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.37% | 2 |
| Jul 10, 2026 | 2.79 | 2.79 | 2.58 | 2.67 | 2.67 | -2.27% | 542 |
| Jul 9, 2026 | 2.79 | 2.79 | 2.62 | 2.73 | 2.73 | 0.44% | 903 |
| Jul 8, 2026 | 2.77 | 2.77 | 2.72 | 2.72 | 2.72 | -3.20% | 38 |
| Jul 7, 2026 | 2.94 | 2.94 | 2.74 | 2.81 | 2.81 | -4.42% | 543 |
| Jul 6, 2026 | 2.77 | 3.00 | 2.77 | 2.94 | 2.94 | 2.80% | 591 |
| Jul 2, 2026 | 3.10 | 3.10 | 2.86 | 2.86 | 2.86 | -2.72% | 10 |
| Jul 1, 2026 | 2.98 | 3.03 | 2.91 | 2.94 | 2.94 | 1.73% | 54 |
| Jun 30, 2026 | 2.80 | 2.97 | 2.80 | 2.89 | 2.89 | -4.62% | 75 |
| Jun 29, 2026 | 2.93 | 3.06 | 2.93 | 3.03 | 3.03 | 3.41% | 408 |
| Jun 26, 2026 | 2.88 | 2.98 | 2.75 | 2.93 | 2.93 | 3.17% | 372 |
| Jun 25, 2026 | 3.02 | 3.02 | 2.84 | 2.84 | 2.84 | -6.89% | 459 |
| Jun 24, 2026 | 3.13 | 3.16 | 3.05 | 3.05 | 3.05 | -3.17% | 61 |
| Jun 23, 2026 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | - | 2 |
| Jun 22, 2026 | 3.38 | 3.38 | 3.15 | 3.15 | 3.15 | 0.96% | 351 |
| Jun 18, 2026 | 3.19 | 3.21 | 3.08 | 3.12 | 3.12 | -9.57% | 100 |
| Jun 17, 2026 | 3.33 | 3.47 | 3.23 | 3.45 | 3.45 | 6.81% | 39 |
| Jun 16, 2026 | 3.45 | 3.45 | 3.19 | 3.23 | 3.23 | -1.22% | 1,720 |
| Jun 15, 2026 | 2.90 | 3.50 | 2.76 | 3.27 | 3.27 | 23.86% | 2,699 |
| Jun 12, 2026 | 2.65 | 2.94 | 2.64 | 2.64 | 2.64 | -1.12% | 3,507 |
| Jun 11, 2026 | 3.77 | 5.03 | 2.51 | 2.67 | 2.67 | -18.35% | 25,780 |
| Jun 10, 2026 | 3.47 | 3.47 | 3.27 | 3.27 | 3.27 | -2.39% | 107 |
| Jun 9, 2026 | 3.60 | 3.65 | 3.16 | 3.35 | 3.35 | -6.69% | 219 |
| Jun 8, 2026 | 3.96 | 4.19 | 3.49 | 3.59 | 3.59 | 2.57% | 178 |
| Jun 5, 2026 | 3.89 | 4.03 | 3.50 | 3.50 | 3.50 | -10.71% | 1,489 |
| Jun 4, 2026 | 3.90 | 4.02 | 3.89 | 3.92 | 3.92 | 3.16% | 16 |
| 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 |