Argenta Silver Corp. (TSXV:AGAG)
Canada flag Canada · Delayed Price · Currency is CAD
0.4950
+0.0025 (0.51%)
Jul 23, 2025, 4:00 PM EDT

Argenta Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.480.500.470.49--1.01%470,550
Jul 23, 20250.500.510.460.50-0.51%1,233,160
Jul 22, 20250.440.510.440.49-13.22%3,507,833
Jul 21, 20250.400.450.400.44-17.57%3,038,328
Jul 18, 20250.390.390.370.37--2.63%376,630
Jul 17, 20250.390.400.380.38--3.80%139,869
Jul 16, 20250.400.400.380.40--837,433
Jul 15, 20250.410.410.380.40--979,635
Jul 14, 20250.400.430.390.40-1.28%1,415,163
Jul 11, 20250.380.390.370.39-4.00%814,074
Jul 10, 20250.380.380.360.38-4.17%668,986
Jul 9, 20250.370.380.350.36-1.41%708,570
Jul 8, 20250.370.380.360.36--5.33%439,381
Jul 7, 20250.350.380.350.38-10.29%573,388
Jul 4, 20250.340.350.340.34--1.45%105,000
Jul 3, 20250.360.360.340.35--1.43%170,870
Jul 2, 20250.360.370.350.35--1.41%390,917
Jun 30, 20250.350.360.340.36-2.90%874,870
Jun 27, 20250.340.350.330.35-1.47%1,353,395
Jun 26, 20250.340.350.330.34-6.25%387,590
Jun 25, 20250.330.340.320.32--3.03%214,882
Jun 24, 20250.350.350.330.33--418,130
Jun 23, 20250.340.360.330.33--2.94%406,033
Jun 20, 20250.330.350.330.34-6.25%418,223
Jun 19, 20250.330.330.320.32--7.25%269,231
Jun 18, 20250.350.360.350.35--200,598
Jun 17, 20250.350.360.340.35-1.47%371,313
Jun 16, 20250.360.360.340.34--2.86%536,203
Jun 13, 20250.370.370.350.35--5.41%312,966
Jun 12, 20250.360.370.360.37--511,531
Jun 11, 20250.360.390.360.37--763,516
Jun 10, 20250.400.400.370.37--7.50%741,295
Jun 9, 20250.350.400.340.40-25.00%1,474,390
Jun 6, 20250.340.350.320.32--4.48%1,103,580
Jun 5, 20250.370.380.340.34--5.63%1,297,876
Jun 4, 20250.330.360.330.36-10.08%2,330,373
Jun 3, 20250.340.340.310.32--2.27%1,549,660
Jun 2, 20250.320.370.310.33-10.00%2,663,410
May 30, 20250.290.310.290.30-5.26%176,400
May 29, 20250.300.310.280.29--5.00%506,064
May 28, 20250.310.310.300.30--0.83%377,580
May 27, 20250.300.310.290.30-6.14%125,930
May 26, 20250.310.310.290.29--1.72%547,707
May 23, 20250.310.310.290.29--418,252
May 22, 20250.310.310.290.29--4.92%93,100
May 21, 20250.290.310.290.31-7.02%804,250
May 20, 20250.270.290.270.29-5.56%309,497
May 16, 20250.270.270.270.27--67,500
May 15, 20250.290.290.270.27--3.57%313,440
May 14, 20250.290.300.280.28--5.08%137,512