Argenta Silver Corp. (AGAGF)
OTCMKTS · Delayed Price · Currency is USD
0.6050
-0.0317 (-4.98%)
Sep 9, 2025, 4:00 PM EDT
Argenta Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.62 | 0.66 | 0.60 | 0.61 | 0.61 | -4.98% | 666,526 |
| Sep 8, 2025 | 0.68 | 0.68 | 0.61 | 0.64 | 0.64 | 2.48% | 1,888,225 |
| Sep 5, 2025 | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | 7.66% | 1,375,432 |
| Sep 4, 2025 | 0.68 | 0.69 | 0.58 | 0.58 | 0.58 | -8.40% | 1,997,440 |
| Sep 3, 2025 | 0.58 | 0.64 | 0.58 | 0.63 | 0.63 | 8.96% | 2,842,442 |
| Sep 2, 2025 | 0.64 | 0.64 | 0.57 | 0.58 | 0.58 | 9.11% | 2,980,101 |
| Aug 29, 2025 | 0.48 | 0.55 | 0.47 | 0.53 | 0.53 | 14.20% | 693,419 |
| Aug 28, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | 9.93% | 238,185 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -1.72% | 427,181 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -6.22% | 916,190 |
| Aug 25, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 0.77% | 481,972 |
| Aug 22, 2025 | 0.45 | 0.47 | 0.42 | 0.45 | 0.45 | 3.55% | 446,583 |
| Aug 21, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 4.38% | 219,234 |
| Aug 20, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -2.21% | 605,466 |
| Aug 19, 2025 | 0.47 | 0.48 | 0.40 | 0.43 | 0.43 | -6.05% | 1,190,512 |
| Aug 18, 2025 | 0.54 | 0.54 | 0.46 | 0.46 | 0.46 | -8.53% | 710,390 |
| Aug 15, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 1.96% | 1,168,455 |
| Aug 14, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 7.27% | 1,519,860 |
| Aug 13, 2025 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | 5.18% | 1,274,738 |
| Aug 12, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -3.61% | 274,934 |
| Aug 11, 2025 | 0.46 | 0.46 | 0.41 | 0.45 | 0.45 | 4.95% | 438,508 |
| Aug 8, 2025 | 0.44 | 0.44 | 0.40 | 0.43 | 0.43 | 5.34% | 388,307 |
| Aug 7, 2025 | 0.35 | 0.41 | 0.35 | 0.41 | 0.41 | 14.05% | 1,262,243 |
| Aug 6, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -0.17% | 293,689 |
| Aug 5, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 3.61% | 603,907 |
| Aug 4, 2025 | 0.32 | 0.38 | 0.32 | 0.35 | 0.35 | 6.33% | 405,581 |
| Aug 1, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 5.38% | 282,473 |
| Jul 31, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -3.50% | 460,025 |
| Jul 30, 2025 | 0.35 | 0.36 | 0.32 | 0.32 | 0.32 | -4.48% | 275,608 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -1.44% | 363,285 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -4.97% | 359,708 |
| Jul 25, 2025 | 0.35 | 0.37 | 0.31 | 0.36 | 0.36 | 0.75% | 647,136 |
| Jul 24, 2025 | 0.40 | 0.40 | 0.34 | 0.36 | 0.36 | -2.20% | 379,012 |
| Jul 23, 2025 | 0.39 | 0.39 | 0.34 | 0.36 | 0.36 | -0.44% | 683,992 |
| Jul 22, 2025 | 0.32 | 0.38 | 0.32 | 0.36 | 0.36 | 15.38% | 1,739,221 |
| Jul 21, 2025 | 0.31 | 0.32 | 0.28 | 0.32 | 0.32 | 15.33% | 1,019,895 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -0.44% | 151,345 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.44% | 253,935 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.04% | 245,575 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | 1.48% | 633,709 |
| Jul 14, 2025 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | 1.98% | 667,938 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 5.75% | 615,296 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -1.59% | 515,539 |
| Jul 9, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 0.07% | 482,800 |
| Jul 8, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -1.80% | 394,003 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 4.69% | 543,945 |
| Jul 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.57% | 246,683 |
| Jul 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.56% | 462,631 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.10% | 193,879 |
| Jun 30, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.26% | 232,960 |