Argenta Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.85	0.93	0.84	0.87	-	8.75%	1,220,233
Nov 28, 2025	0.79	0.85	0.78	0.80	0.80	3.90%	1,013,156
Nov 27, 2025	0.76	0.79	0.75	0.77	0.77	4.05%	377,723
Nov 26, 2025	0.72	0.76	0.70	0.74	0.74	7.25%	779,215
Nov 25, 2025	0.71	0.71	0.67	0.69	0.69	2.99%	292,258
Nov 24, 2025	0.70	0.70	0.67	0.67	0.67	1.52%	266,467
Nov 21, 2025	0.68	0.68	0.65	0.66	0.66	-1.49%	289,355
Nov 20, 2025	0.71	0.73	0.67	0.67	0.67	-5.63%	404,194
Nov 19, 2025	0.71	0.75	0.70	0.71	0.71	-	429,396
Nov 18, 2025	0.70	0.73	0.70	0.71	0.71	-1.39%	554,834
Nov 17, 2025	0.76	0.76	0.71	0.72	0.72	-5.26%	502,552
Nov 14, 2025	0.68	0.77	0.68	0.76	0.76	-	414,224
Nov 13, 2025	0.83	0.84	0.76	0.76	0.76	-6.17%	1,024,250
Nov 12, 2025	0.77	0.85	0.77	0.81	0.81	6.58%	2,233,816
Nov 11, 2025	0.77	0.77	0.74	0.76	0.76	1.33%	466,830
Nov 10, 2025	0.79	0.79	0.73	0.75	0.75	7.14%	1,021,542
Nov 7, 2025	0.67	0.73	0.64	0.70	0.70	7.69%	521,362
Nov 6, 2025	0.71	0.71	0.64	0.65	0.65	-5.11%	551,146
Nov 5, 2025	0.70	0.71	0.64	0.69	0.69	0.74%	2,125,067
Nov 4, 2025	0.72	0.73	0.67	0.68	0.68	-8.11%	870,171
Nov 3, 2025	0.77	0.77	0.74	0.74	0.74	1.37%	366,282
Oct 31, 2025	0.77	0.78	0.71	0.73	0.73	-2.67%	480,115
Oct 30, 2025	0.77	0.78	0.74	0.75	0.75	-	281,672
Oct 29, 2025	0.82	0.83	0.73	0.75	0.75	-5.06%	999,468
Oct 28, 2025	0.67	0.80	0.67	0.79	0.79	12.06%	1,185,384
Oct 27, 2025	0.72	0.72	0.62	0.71	0.71	3.68%	966,701
Oct 24, 2025	0.70	0.71	0.67	0.68	0.68	-2.86%	784,314
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	1.03	1.05	1.05	1.94%	2,005,886