Argenta Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.82	0.86	0.81	0.86	0.86	7.50%	1,806,658
Jan 8, 2026	0.81	0.83	0.79	0.80	0.80	-2.44%	2,298,169
Jan 7, 2026	0.83	0.85	0.80	0.82	0.82	-11.83%	4,152,092
Jan 6, 2026	0.95	0.97	0.90	0.93	0.93	-	4,195,666
Jan 5, 2026	0.83	1.00	0.82	0.93	0.93	19.23%	6,173,162
Jan 2, 2026	0.76	0.79	0.71	0.78	0.78	5.41%	2,387,880
Dec 31, 2025	0.72	0.74	0.70	0.74	0.74	1.37%	834,128
Dec 30, 2025	0.75	0.76	0.71	0.73	0.73	-1.35%	1,380,537
Dec 29, 2025	0.72	0.75	0.69	0.74	0.74	4.23%	2,175,639
Dec 24, 2025	0.67	0.72	0.64	0.71	0.71	5.97%	1,115,009
Dec 23, 2025	0.66	0.68	0.64	0.67	0.67	4.69%	1,334,367
Dec 22, 2025	0.67	0.69	0.63	0.64	0.64	-	1,436,779
Dec 19, 2025	0.62	0.67	0.60	0.64	0.64	3.23%	2,444,423
Dec 18, 2025	0.64	0.64	0.60	0.62	0.62	-2.36%	1,075,526
Dec 17, 2025	0.64	0.66	0.63	0.64	0.64	5.83%	2,576,820
Dec 16, 2025	0.64	0.65	0.60	0.60	0.60	-6.25%	1,154,081
Dec 15, 2025	0.72	0.72	0.64	0.64	0.64	-2.29%	3,820,399
Dec 12, 2025	0.82	0.83	0.64	0.66	0.66	-21.08%	5,160,268
Dec 11, 2025	0.80	0.87	0.79	0.83	0.83	3.75%	2,270,806
Dec 10, 2025	0.76	0.80	0.74	0.80	0.80	3.90%	826,703
Dec 9, 2025	0.75	0.81	0.75	0.77	0.77	2.67%	1,566,546
Dec 8, 2025	0.80	0.80	0.74	0.75	0.75	-5.06%	707,804
Dec 5, 2025	0.83	0.85	0.79	0.79	0.79	-2.47%	992,414
Dec 4, 2025	0.84	0.85	0.80	0.81	0.81	-4.71%	438,809
Dec 3, 2025	0.90	0.91	0.84	0.85	0.85	-4.49%	696,399
Dec 2, 2025	0.90	0.90	0.84	0.89	0.89	-0.56%	613,151
Dec 1, 2025	0.85	0.93	0.84	0.90	0.90	11.87%	1,320,733
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