Argenta Silver Corp. (TSXV:AGAG)
0.4950
+0.0025 (0.51%)
Jul 23, 2025, 4:00 PM EDT
Argenta Silver Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | - | -1.01% | 470,550 |
Jul 23, 2025 | 0.50 | 0.51 | 0.46 | 0.50 | - | 0.51% | 1,233,160 |
Jul 22, 2025 | 0.44 | 0.51 | 0.44 | 0.49 | - | 13.22% | 3,507,833 |
Jul 21, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | - | 17.57% | 3,038,328 |
Jul 18, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | - | -2.63% | 376,630 |
Jul 17, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | - | -3.80% | 139,869 |
Jul 16, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | - | - | 837,433 |
Jul 15, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | - | - | 979,635 |
Jul 14, 2025 | 0.40 | 0.43 | 0.39 | 0.40 | - | 1.28% | 1,415,163 |
Jul 11, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | - | 4.00% | 814,074 |
Jul 10, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | - | 4.17% | 668,986 |
Jul 9, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | - | 1.41% | 708,570 |
Jul 8, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | - | -5.33% | 439,381 |
Jul 7, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | - | 10.29% | 573,388 |
Jul 4, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -1.45% | 105,000 |
Jul 3, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | -1.43% | 170,870 |
Jul 2, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | - | -1.41% | 390,917 |
Jun 30, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | - | 2.90% | 874,870 |
Jun 27, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | - | 1.47% | 1,353,395 |
Jun 26, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | - | 6.25% | 387,590 |
Jun 25, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | - | -3.03% | 214,882 |
Jun 24, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | - | 418,130 |
Jun 23, 2025 | 0.34 | 0.36 | 0.33 | 0.33 | - | -2.94% | 406,033 |
Jun 20, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | - | 6.25% | 418,223 |
Jun 19, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -7.25% | 269,231 |
Jun 18, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | - | 200,598 |
Jun 17, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | - | 1.47% | 371,313 |
Jun 16, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | - | -2.86% | 536,203 |
Jun 13, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | - | -5.41% | 312,966 |
Jun 12, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | - | 511,531 |
Jun 11, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | - | - | 763,516 |
Jun 10, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | - | -7.50% | 741,295 |
Jun 9, 2025 | 0.35 | 0.40 | 0.34 | 0.40 | - | 25.00% | 1,474,390 |
Jun 6, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | - | -4.48% | 1,103,580 |
Jun 5, 2025 | 0.37 | 0.38 | 0.34 | 0.34 | - | -5.63% | 1,297,876 |
Jun 4, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | - | 10.08% | 2,330,373 |
Jun 3, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | - | -2.27% | 1,549,660 |
Jun 2, 2025 | 0.32 | 0.37 | 0.31 | 0.33 | - | 10.00% | 2,663,410 |
May 30, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | - | 5.26% | 176,400 |
May 29, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | - | -5.00% | 506,064 |
May 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -0.83% | 377,580 |
May 27, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | - | 6.14% | 125,930 |
May 26, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -1.72% | 547,707 |
May 23, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | - | 418,252 |
May 22, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -4.92% | 93,100 |
May 21, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | 7.02% | 804,250 |
May 20, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 5.56% | 309,497 |
May 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 67,500 |
May 15, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -3.57% | 313,440 |
May 14, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -5.08% | 137,512 |