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