Argenta Silver Corp. (TSXV:AGAG)
Canada
· Delayed Price · Currency is CAD 0.2700
+0.0100 (3.85%)
Apr 23, 2025, 9:30 AM EDT
Argenta Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | - | 3.85% | 611,907 |
| Apr 22, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | - | - | 847,058 |
| Apr 21, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | - | 10.64% | 1,082,811 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -6.00% | 358,550 |
| Apr 16, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -1.96% | 420,000 |
| Apr 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.00% | 146,401 |
| Apr 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | - | 180,966 |
| Apr 11, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 11.11% | 638,803 |
| Apr 10, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | -2.17% | 110,210 |
| Apr 9, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | 6.98% | 369,640 |
| Apr 8, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | - | 887,500 |
| Apr 7, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -4.44% | 678,826 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.26% | 372,966 |
| Apr 3, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | - | -6.00% | 120,296 |
| Apr 2, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | -1.96% | 214,700 |
| Apr 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 345,480 |
| Mar 31, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | - | -1.92% | 602,207 |
| Mar 28, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | - | -5.45% | 321,500 |
| Mar 27, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 5.77% | 171,000 |
| Mar 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 237,275 |
| Mar 25, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -3.70% | 473,000 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | - | -5.26% | 433,441 |
| Mar 21, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 1.79% | 418,500 |
| Mar 20, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -3.45% | 574,474 |
| Mar 19, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 9.43% | 434,500 |
| Mar 18, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | - | 1.92% | 921,300 |
| Mar 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 281,186 |
| Mar 14, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | - | -3.70% | 955,889 |
| Mar 13, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | 3.85% | 652,100 |
| Mar 12, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | -3.70% | 143,850 |
| Mar 11, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | - | 9.09% | 621,674 |
| Mar 10, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | - | -2.94% | 436,603 |
| Mar 7, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | - | 4.08% | 659,978 |
| Mar 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 196,167 |
| Mar 5, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 2.08% | 339,650 |
| Mar 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.35% | 193,622 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -9.80% | 258,450 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -5.56% | 378,947 |
| Feb 27, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | -1.82% | 230,250 |
| Feb 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.77% | 143,911 |
| Feb 25, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | - | - | 197,150 |
| Feb 24, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | - | -3.64% | 191,141 |
| Feb 21, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | - | -1.79% | 714,795 |
| Feb 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | 1.82% | 134,550 |
| Feb 19, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -5.17% | 602,871 |
| Feb 18, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | - | 7.41% | 614,946 |
| Feb 14, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -1.82% | 792,380 |
| Feb 13, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 5.77% | 403,250 |
| Feb 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 1,011,250 |
| Feb 11, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -1.89% | 901,694 |