Argenta Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.35	0.36	0.35	0.36	-	2.90%	319,065
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
May 13, 2025	0.29	0.31	0.28	0.30	-	5.36%	292,176
May 12, 2025	0.30	0.31	0.28	0.28	-	-9.68%	600,713
May 9, 2025	0.29	0.32	0.29	0.31	-	5.08%	2,472,100
May 8, 2025	0.30	0.30	0.29	0.30	-	-	366,000
May 7, 2025	0.29	0.32	0.29	0.30	-	1.72%	3,107,793
May 6, 2025	0.28	0.29	0.28	0.29	-	5.45%	713,350
May 5, 2025	0.27	0.28	0.27	0.28	-	5.77%	46,703
May 2, 2025	0.27	0.27	0.26	0.26	-	-1.89%	102,770
May 1, 2025	0.27	0.28	0.27	0.27	-	-1.85%	34,250
Apr 30, 2025	0.27	0.27	0.26	0.27	-	-	114,003
Apr 29, 2025	0.27	0.27	0.27	0.27	-	3.85%	90,500
Apr 28, 2025	0.28	0.28	0.26	0.26	-	-	136,700
Apr 25, 2025	0.27	0.28	0.26	0.26	-	-7.14%	903,085
Apr 24, 2025	0.28	0.28	0.26	0.28	-	3.70%	528,250
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