Argenta Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.54	0.54	0.47	0.47	0.47	-11.82%	391,973
Feb 11, 2026	0.54	0.54	0.51	0.53	0.53	-1.48%	423,170
Feb 10, 2026	0.52	0.54	0.50	0.54	0.54	2.53%	422,291
Feb 9, 2026	0.52	0.55	0.52	0.53	0.53	1.42%	604,647
Feb 6, 2026	0.46	0.52	0.46	0.52	0.52	9.44%	546,274
Feb 5, 2026	0.52	0.52	0.46	0.47	0.47	-6.43%	981,208
Feb 4, 2026	0.54	0.57	0.50	0.51	0.51	-5.46%	720,302
Feb 3, 2026	0.50	0.55	0.50	0.54	0.54	7.28%	1,084,603
Feb 2, 2026	0.54	0.54	0.47	0.50	0.50	-2.91%	880,074
Jan 30, 2026	0.47	0.53	0.47	0.52	0.52	-5.85%	1,756,483
Jan 29, 2026	0.55	0.58	0.50	0.55	0.55	-1.33%	1,179,702
Jan 28, 2026	0.60	0.63	0.53	0.55	0.55	-8.06%	1,668,317
Jan 27, 2026	0.62	0.63	0.58	0.60	0.60	-2.74%	1,499,872
Jan 26, 2026	0.59	0.67	0.59	0.62	0.62	3.42%	3,428,343
Jan 23, 2026	0.57	0.62	0.57	0.60	0.60	-0.25%	1,695,079
Jan 22, 2026	0.62	0.64	0.60	0.60	0.60	-0.50%	1,710,840
Jan 21, 2026	0.60	0.67	0.60	0.60	0.60	-2.58%	1,629,297
Jan 20, 2026	0.70	0.70	0.62	0.62	0.62	-3.26%	1,856,586
Jan 16, 2026	0.63	0.65	0.59	0.64	0.64	1.39%	1,690,846
Jan 15, 2026	0.65	0.65	0.59	0.63	0.63	2.90%	766,086
Jan 14, 2026	0.60	0.66	0.58	0.61	0.61	1.54%	907,900
Jan 13, 2026	0.67	0.67	0.60	0.61	0.61	-5.84%	2,068,069
Jan 12, 2026	0.70	0.70	0.62	0.64	0.64	6.83%	1,644,415
Jan 9, 2026	0.61	0.63	0.58	0.60	0.60	3.69%	1,328,417
Jan 8, 2026	0.59	0.62	0.57	0.58	0.58	-2.03%	1,361,576
Jan 7, 2026	0.64	0.65	0.58	0.59	0.59	-11.72%	2,599,985
Jan 6, 2026	0.68	0.73	0.65	0.67	0.67	-1.97%	3,275,094
Jan 5, 2026	0.64	0.73	0.60	0.68	0.68	22.84%	6,205,796
Jan 2, 2026	0.55	0.58	0.52	0.56	0.56	4.68%	432,499
Dec 31, 2025	0.50	0.54	0.50	0.53	0.53	1.53%	571,478
Dec 30, 2025	0.55	0.55	0.52	0.52	0.52	-1.13%	457,118
Dec 29, 2025	0.56	0.56	0.51	0.53	0.53	-4.25%	623,543
Dec 26, 2025	0.54	0.58	0.53	0.55	0.55	6.44%	771,837
Dec 24, 2025	0.49	0.52	0.47	0.52	0.52	6.12%	513,986
Dec 23, 2025	0.45	0.49	0.45	0.49	0.49	5.99%	852,581
Dec 22, 2025	0.48	0.50	0.46	0.46	0.46	-2.67%	3,016,118
Dec 19, 2025	0.47	0.49	0.43	0.48	0.48	5.00%	1,012,905
Dec 18, 2025	0.44	0.47	0.44	0.45	0.45	-1.65%	647,583
Dec 17, 2025	0.44	0.48	0.44	0.46	0.46	5.24%	1,300,162
Dec 16, 2025	0.47	0.50	0.44	0.44	0.44	-7.59%	1,213,737
Dec 15, 2025	0.50	0.53	0.46	0.47	0.47	-1.25%	1,377,675
Dec 12, 2025	0.63	0.63	0.47	0.48	0.48	-20.17%	2,534,298
Dec 11, 2025	0.58	0.63	0.57	0.60	0.60	4.62%	1,033,530
Dec 10, 2025	0.58	0.58	0.53	0.57	0.57	3.24%	571,775
Dec 9, 2025	0.55	0.59	0.53	0.56	0.56	2.68%	544,300
Dec 8, 2025	0.56	0.62	0.54	0.54	0.54	-5.09%	383,857
Dec 5, 2025	0.59	0.61	0.57	0.57	0.57	-2.56%	469,878
Dec 4, 2025	0.61	0.64	0.57	0.59	0.59	-5.06%	552,892
Dec 3, 2025	0.63	0.65	0.62	0.62	0.62	-1.88%	634,220
Dec 2, 2025	0.63	0.63	0.60	0.63	0.63	-0.79%	449,659