Argenta Silver Corp. (TSXV:AGAG)
Canada
· Delayed Price · Currency is CAD 0.2800
+0.0200 (7.69%)
Mar 31, 2025, 9:30 AM EST
Argenta Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 7.69% | 23,407 |
| Mar 28, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | - | -5.45% | 321,500 |
| Mar 27, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 5.77% | 171,000 |
| Mar 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 237,275 |
| Mar 25, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -3.70% | 473,000 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | - | -5.26% | 433,441 |
| Mar 21, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 1.79% | 418,500 |
| Mar 20, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -3.45% | 574,474 |
| Mar 19, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 9.43% | 434,500 |
| Mar 18, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | - | 1.92% | 921,300 |
| Mar 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 281,186 |
| Mar 14, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | - | -3.70% | 955,889 |
| Mar 13, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | 3.85% | 652,100 |
| Mar 12, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | - | -3.70% | 143,850 |
| Mar 11, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | - | 9.09% | 621,674 |
| Mar 10, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | - | -2.94% | 436,603 |
| Mar 7, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | - | 4.08% | 659,978 |
| Mar 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 196,167 |
| Mar 5, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 2.08% | 339,650 |
| Mar 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.35% | 193,622 |
| Mar 3, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | -9.80% | 258,450 |
| Feb 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -5.56% | 378,947 |
| Feb 27, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | -1.82% | 230,250 |
| Feb 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.77% | 143,911 |
| Feb 25, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | - | - | 197,150 |
| Feb 24, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | - | -3.64% | 191,141 |
| Feb 21, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | - | -1.79% | 714,795 |
| Feb 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | 1.82% | 134,550 |
| Feb 19, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | -5.17% | 602,871 |
| Feb 18, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | - | 7.41% | 614,946 |
| Feb 14, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -1.82% | 792,380 |
| Feb 13, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 5.77% | 403,250 |
| Feb 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 1,011,250 |
| Feb 11, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -1.89% | 901,694 |
| Feb 10, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | 1.92% | 724,309 |
| Feb 7, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | - | 6.12% | 2,318,000 |
| Feb 6, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 2.08% | 336,900 |
| Feb 5, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | -2.04% | 614,951 |
| Feb 4, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 4.26% | 1,091,123 |
| Feb 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 816,100 |
| Jan 31, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | - | 4.55% | 2,856,950 |
| Jan 30, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | - | 15.79% | 2,257,264 |
| Jan 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 728,101 |
| Jan 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 440,299 |
| Jan 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.13% | 775,165 |
| Jan 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 1,317,834 |
| Jan 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.11% | 443,000 |
| Jan 22, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | 2.78% | 1,009,100 |
| Jan 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 2,562,513 |
| Jan 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 1,249,500 |