Argenta Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.70	0.71	0.67	0.67	0.67	-4.29%	518,676
Oct 23, 2025	0.73	0.74	0.70	0.70	0.70	-2.78%	342,716
Oct 22, 2025	0.68	0.72	0.67	0.72	0.72	-	653,717
Oct 21, 2025	0.72	0.73	0.67	0.72	0.72	-6.49%	873,816
Oct 20, 2025	0.78	0.78	0.74	0.77	0.77	1.32%	579,229
Oct 17, 2025	0.81	0.83	0.73	0.76	0.76	-10.59%	1,536,737
Oct 16, 2025	0.89	0.93	0.84	0.85	0.85	-2.86%	811,548
Oct 15, 2025	0.85	0.89	0.81	0.88	0.88	5.42%	791,812
Oct 14, 2025	0.78	0.85	0.71	0.83	0.83	-2.35%	2,646,595
Oct 10, 2025	0.88	0.91	0.84	0.85	0.85	-1.16%	1,218,767
Oct 9, 2025	0.95	0.95	0.82	0.86	0.86	-4.44%	1,532,496
Oct 8, 2025	0.93	0.94	0.88	0.90	0.90	-3.23%	1,262,918
Oct 7, 2025	0.91	0.93	0.85	0.93	0.93	1.09%	1,243,534
Oct 6, 2025	0.99	0.99	0.89	0.92	0.92	-5.15%	1,991,195
Oct 3, 2025	1.01	1.02	0.96	0.97	0.97	-	995,783
Oct 2, 2025	1.08	1.09	0.96	0.97	0.97	-7.62%	1,421,713
Oct 1, 2025	1.07	1.14	1.04	1.05	1.05	-0.94%	888,985
Sep 30, 2025	1.09	1.13	1.02	1.06	1.06	-6.19%	1,167,226
Sep 29, 2025	1.10	1.18	1.08	1.13	1.13	6.60%	1,891,287
Sep 26, 2025	1.08	1.08	1.01	1.06	1.06	-	944,225
Sep 25, 2025	0.98	1.08	0.96	1.06	1.06	9.28%	1,435,823
Sep 24, 2025	1.00	1.02	0.96	0.97	0.97	-	979,982
Sep 23, 2025	1.09	1.09	0.95	0.97	0.97	-7.62%	1,990,810
Sep 22, 2025	1.04	1.11	1.02	1.05	1.05	1.94%	2,005,886
Sep 19, 2025	0.95	1.09	0.94	1.03	1.03	8.99%	1,871,956
Sep 18, 2025	0.99	1.00	0.93	0.95	0.95	-4.55%	2,125,581
Sep 17, 2025	1.03	1.06	0.96	0.99	0.99	-3.88%	1,488,021
Sep 16, 2025	1.13	1.13	1.00	1.03	1.03	-8.85%	2,284,926
Sep 15, 2025	0.93	1.13	0.92	1.13	1.13	28.41%	5,711,303
Sep 12, 2025	0.84	0.89	0.81	0.88	0.88	9.32%	925,650
Sep 11, 2025	0.78	0.84	0.77	0.81	0.81	1.26%	1,066,596
Sep 10, 2025	0.86	0.86	0.78	0.80	0.80	-4.22%	1,622,017
Sep 9, 2025	0.91	0.91	0.83	0.83	0.83	-7.78%	858,845
Sep 8, 2025	0.88	0.93	0.84	0.90	0.90	4.65%	1,695,028
Sep 5, 2025	0.82	0.87	0.82	0.86	0.86	6.17%	1,950,275
Sep 4, 2025	0.88	0.89	0.80	0.81	0.81	-7.95%	1,895,941
Sep 3, 2025	0.82	0.88	0.80	0.88	0.88	10.00%	3,166,390
Sep 2, 2025	0.79	0.83	0.78	0.80	0.80	8.11%	3,619,626
Aug 29, 2025	0.67	0.75	0.66	0.74	0.74	12.12%	2,352,730
Aug 28, 2025	0.59	0.66	0.58	0.66	0.66	13.79%	766,053
Aug 27, 2025	0.60	0.60	0.56	0.58	0.58	-1.69%	454,504
Aug 26, 2025	0.63	0.64	0.59	0.59	0.59	-7.81%	810,407
Aug 25, 2025	0.63	0.65	0.62	0.64	0.64	2.40%	530,106
Aug 22, 2025	0.59	0.65	0.59	0.63	0.63	3.31%	545,099
Aug 21, 2025	0.59	0.62	0.58	0.61	0.61	2.54%	422,522
Aug 20, 2025	0.57	0.60	0.56	0.59	0.59	1.72%	511,132
Aug 19, 2025	0.64	0.64	0.55	0.58	0.58	-7.94%	1,244,491
Aug 18, 2025	0.70	0.70	0.63	0.63	0.63	-8.70%	1,249,684
Aug 15, 2025	0.68	0.72	0.66	0.69	0.69	1.47%	1,568,358
Aug 14, 2025	0.63	0.70	0.63	0.68	0.68	7.94%	2,071,162