Argenta Silver Corp. (TSXV:AGAG)
1.050
-0.010 (-0.94%)
Oct 1, 2025, 3:59 PM EDT
Argenta Silver Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 1.07 | 1.14 | 1.04 | 1.05 | 1.05 | -0.94% | 888,985 |
Sep 30, 2025 | 1.09 | 1.13 | 1.02 | 1.06 | 1.06 | -6.19% | 1,167,226 |
Sep 29, 2025 | 1.10 | 1.18 | 1.08 | 1.13 | 1.13 | 6.60% | 1,891,287 |
Sep 26, 2025 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | - | 944,225 |
Sep 25, 2025 | 0.98 | 1.08 | 0.96 | 1.06 | 1.06 | 9.28% | 1,435,823 |
Sep 24, 2025 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | - | 979,982 |
Sep 23, 2025 | 1.09 | 1.09 | 0.95 | 0.97 | 0.97 | -7.62% | 1,990,810 |
Sep 22, 2025 | 1.04 | 1.11 | 1.03 | 1.05 | 1.05 | 1.94% | 2,005,886 |
Sep 19, 2025 | 0.95 | 1.09 | 0.94 | 1.03 | 1.03 | 8.99% | 1,871,956 |
Sep 18, 2025 | 0.99 | 1.00 | 0.93 | 0.95 | 0.95 | -4.55% | 2,125,581 |
Sep 17, 2025 | 1.03 | 1.06 | 0.96 | 0.99 | 0.99 | -3.88% | 1,488,021 |
Sep 16, 2025 | 1.13 | 1.13 | 1.00 | 1.03 | 1.03 | -8.85% | 2,284,926 |
Sep 15, 2025 | 0.93 | 1.13 | 0.92 | 1.13 | 1.13 | 28.41% | 5,711,303 |
Sep 12, 2025 | 0.84 | 0.89 | 0.81 | 0.88 | 0.88 | 9.32% | 925,650 |
Sep 11, 2025 | 0.78 | 0.84 | 0.77 | 0.81 | 0.81 | 1.26% | 1,066,596 |
Sep 10, 2025 | 0.86 | 0.86 | 0.78 | 0.80 | 0.80 | -4.22% | 1,622,017 |
Sep 9, 2025 | 0.91 | 0.91 | 0.83 | 0.83 | 0.83 | -7.78% | 858,845 |
Sep 8, 2025 | 0.88 | 0.93 | 0.84 | 0.90 | 0.90 | 4.65% | 1,695,028 |
Sep 5, 2025 | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | 6.17% | 1,950,275 |
Sep 4, 2025 | 0.88 | 0.89 | 0.80 | 0.81 | 0.81 | -7.95% | 1,895,941 |
Sep 3, 2025 | 0.82 | 0.88 | 0.80 | 0.88 | 0.88 | 10.00% | 3,166,390 |
Sep 2, 2025 | 0.79 | 0.83 | 0.78 | 0.80 | 0.80 | 8.11% | 3,619,626 |
Aug 29, 2025 | 0.67 | 0.75 | 0.66 | 0.74 | 0.74 | 12.12% | 2,352,730 |
Aug 28, 2025 | 0.59 | 0.66 | 0.58 | 0.66 | 0.66 | 13.79% | 766,053 |
Aug 27, 2025 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | -1.69% | 454,504 |
Aug 26, 2025 | 0.63 | 0.64 | 0.59 | 0.59 | 0.59 | -7.81% | 810,407 |
Aug 25, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 2.40% | 530,106 |
Aug 22, 2025 | 0.59 | 0.65 | 0.59 | 0.63 | 0.63 | 3.31% | 545,099 |
Aug 21, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | 2.54% | 422,522 |
Aug 20, 2025 | 0.57 | 0.60 | 0.56 | 0.59 | 0.59 | 1.72% | 511,132 |
Aug 19, 2025 | 0.64 | 0.64 | 0.55 | 0.58 | 0.58 | -7.94% | 1,244,491 |
Aug 18, 2025 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -8.70% | 1,249,684 |
Aug 15, 2025 | 0.68 | 0.72 | 0.66 | 0.69 | 0.69 | 1.47% | 1,568,358 |
Aug 14, 2025 | 0.63 | 0.70 | 0.63 | 0.68 | 0.68 | 7.94% | 2,071,162 |
Aug 13, 2025 | 0.64 | 0.67 | 0.61 | 0.63 | 0.63 | 5.00% | 1,711,147 |
Aug 12, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 741,835 |
Aug 11, 2025 | 0.59 | 0.62 | 0.56 | 0.62 | 0.62 | - | 798,552 |
Aug 8, 2025 | 0.56 | 0.62 | 0.55 | 0.62 | 0.62 | 10.71% | 1,168,928 |
Aug 7, 2025 | 0.49 | 0.57 | 0.49 | 0.56 | 0.56 | 14.29% | 1,575,742 |
Aug 6, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -1.01% | 360,838 |
Aug 5, 2025 | 0.47 | 0.50 | 0.46 | 0.50 | 0.50 | 12.50% | 787,337 |
Aug 1, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | 2.33% | 375,833 |
Jul 31, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | - | 574,385 |
Jul 30, 2025 | 0.47 | 0.48 | 0.43 | 0.43 | 0.43 | -5.49% | 556,068 |
Jul 29, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 914,066 |
Jul 28, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -7.00% | 563,478 |
Jul 25, 2025 | 0.44 | 0.51 | 0.44 | 0.50 | 0.50 | 2.04% | 1,838,781 |
Jul 24, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | -1.01% | 470,550 |
Jul 23, 2025 | 0.50 | 0.51 | 0.46 | 0.50 | 0.50 | 0.51% | 1,233,160 |
Jul 22, 2025 | 0.44 | 0.51 | 0.44 | 0.49 | 0.49 | 13.22% | 3,507,833 |