Argenta Silver Corp. (TSXV:AGAG)
0.6700
-0.0300 (-4.29%)
Oct 24, 2025, 2:00 PM EDT
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 |