Argenta Silver Corp. (TSXV: AGAG)
Canada
· Delayed Price · Currency is CAD 0.255
-0.025 (-8.93%)
Dec 18, 2024, 3:50 PM EST
Argenta Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 18,980 |
| Dec 19, 2024 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 127,025 |
| Dec 18, 2024 | 0.28 | 0.28 | 0.25 | 0.26 | - | -8.93% | 44,725 |
| Dec 17, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | - | -1.75% | 12,600 |
| Dec 16, 2024 | 0.30 | 0.30 | 0.27 | 0.29 | - | 1.79% | 135,575 |
| Dec 13, 2024 | 0.31 | 0.31 | 0.28 | 0.28 | - | -15.15% | 101,500 |
| Dec 12, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | - | 6.45% | 4,500 |
| Dec 11, 2024 | 0.31 | 0.33 | 0.31 | 0.31 | - | -6.06% | 100,458 |
| Dec 10, 2024 | 0.30 | 0.33 | 0.30 | 0.33 | - | 13.79% | 60,050 |
| Dec 9, 2024 | 0.30 | 0.31 | 0.29 | 0.29 | - | -3.33% | 119,385 |
| Dec 6, 2024 | 0.29 | 0.31 | 0.28 | 0.30 | - | 11.11% | 109,500 |
| Dec 5, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | - | -1.82% | 94,000 |
| Dec 4, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | - | 7.84% | 60,920 |
| Dec 3, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | - | -1.92% | 182,923 |
| Dec 2, 2024 | 0.28 | 0.29 | 0.26 | 0.26 | - | -5.45% | 227,775 |
| Nov 29, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | - | -1.79% | 126,400 |
| Nov 28, 2024 | 0.28 | 0.29 | 0.28 | 0.28 | - | - | 83,717 |
| Nov 27, 2024 | 0.30 | 0.31 | 0.28 | 0.28 | - | -8.20% | 190,425 |
| Nov 26, 2024 | 0.30 | 0.31 | 0.30 | 0.31 | - | 1.67% | 53,210 |
| Nov 25, 2024 | 0.32 | 0.32 | 0.30 | 0.30 | - | -3.23% | 112,400 |
| Nov 22, 2024 | 0.30 | 0.31 | 0.29 | 0.31 | - | 6.90% | 79,500 |
| Nov 21, 2024 | 0.29 | 0.31 | 0.29 | 0.29 | - | 1.75% | 61,578 |
| Nov 20, 2024 | 0.30 | 0.30 | 0.28 | 0.29 | - | -5.00% | 92,275 |
| Nov 19, 2024 | 0.32 | 0.33 | 0.30 | 0.30 | - | -10.45% | 49,475 |
| Nov 18, 2024 | 0.32 | 0.34 | 0.31 | 0.34 | - | 1.52% | 103,761 |
| Nov 15, 2024 | 0.29 | 0.33 | 0.29 | 0.33 | - | 13.79% | 155,840 |
| Nov 14, 2024 | 0.31 | 0.31 | 0.29 | 0.29 | - | -6.45% | 204,126 |
| Nov 13, 2024 | 0.33 | 0.33 | 0.31 | 0.31 | - | -3.13% | 293,777 |
| Nov 12, 2024 | 0.34 | 0.34 | 0.30 | 0.32 | - | -1.54% | 262,668 |
| Nov 11, 2024 | 0.35 | 0.35 | 0.32 | 0.33 | - | -4.41% | 279,321 |
| Nov 8, 2024 | 0.37 | 0.37 | 0.34 | 0.34 | - | -10.53% | 110,900 |
| Nov 7, 2024 | 0.37 | 0.38 | 0.35 | 0.38 | - | 1.33% | 271,870 |
| Nov 6, 2024 | 0.35 | 0.38 | 0.34 | 0.38 | - | 4.17% | 341,050 |
| Nov 5, 2024 | 0.36 | 0.37 | 0.36 | 0.36 | - | 1.41% | 70,427 |
| Nov 4, 2024 | 0.38 | 0.38 | 0.36 | 0.36 | - | -8.97% | 148,868 |
| Nov 1, 2024 | 0.38 | 0.40 | 0.38 | 0.39 | - | 5.41% | 307,560 |
| Oct 31, 2024 | 0.44 | 0.44 | 0.37 | 0.37 | - | -17.78% | 331,950 |
| Oct 30, 2024 | 0.45 | 0.46 | 0.44 | 0.45 | - | 4.65% | 571,717 |
| Oct 29, 2024 | 0.42 | 0.46 | 0.40 | 0.43 | - | 13.16% | 403,865 |
| Oct 28, 2024 | 0.40 | 0.47 | 0.37 | 0.38 | - | 145.16% | 1,410,143 |
| Oct 25, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 24, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 22, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 21, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 18, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 17, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 16, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 15, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 11, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 10, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 8, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 7, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 4, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 2, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 1, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 30, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 27, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 26, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 25, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 24, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 20, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 19, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 18, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 17, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 16, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 13, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 12, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 11, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 10, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 6, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 5, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 4, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 30, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 29, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 28, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 27, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 26, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 22, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 21, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 20, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 19, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 16, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 15, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 14, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 13, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 12, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 8, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 7, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 6, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 2, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 1, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 31, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |