Argenta Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.47	0.47	0.45	0.46	-	-1.09%	221,662
Jul 17, 2026	0.46	0.47	0.45	0.46	0.46	-	405,851
Jul 16, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	229,680
Jul 15, 2026	0.50	0.50	0.46	0.47	0.47	-4.08%	262,412
Jul 14, 2026	0.50	0.50	0.48	0.49	0.49	2.08%	362,218
Jul 13, 2026	0.51	0.52	0.47	0.48	0.48	-9.43%	649,496
Jul 10, 2026	0.53	0.54	0.52	0.53	0.53	6.00%	422,346
Jul 9, 2026	0.51	0.52	0.50	0.50	0.50	1.01%	508,161
Jul 8, 2026	0.47	0.50	0.46	0.50	0.50	6.45%	442,842
Jul 7, 2026	0.50	0.50	0.47	0.47	0.47	-8.82%	472,529
Jul 6, 2026	0.52	0.52	0.49	0.51	0.51	2.00%	436,457
Jul 3, 2026	0.50	0.51	0.50	0.50	0.50	2.04%	457,564
Jul 2, 2026	0.47	0.50	0.47	0.49	0.49	11.36%	592,784
Jun 30, 2026	0.46	0.47	0.44	0.44	0.44	-	716,560
Jun 29, 2026	0.49	0.50	0.44	0.44	0.44	-6.38%	1,593,835
Jun 26, 2026	0.43	0.47	0.43	0.47	0.47	11.90%	635,845
Jun 25, 2026	0.45	0.45	0.42	0.42	0.42	-	745,542
Jun 24, 2026	0.45	0.46	0.42	0.42	0.42	-5.62%	2,054,724
Jun 23, 2026	0.45	0.46	0.43	0.45	0.45	2.30%	1,258,861
Jun 22, 2026	0.44	0.45	0.44	0.44	0.44	-	253,234
Jun 19, 2026	0.46	0.46	0.43	0.44	0.44	-4.40%	238,742
Jun 18, 2026	0.46	0.47	0.44	0.46	0.46	1.11%	632,904
Jun 17, 2026	0.49	0.49	0.45	0.45	0.45	-7.22%	485,795
Jun 16, 2026	0.49	0.49	0.48	0.49	0.49	-	273,764
Jun 15, 2026	0.49	0.53	0.49	0.49	0.49	1.04%	720,000
Jun 12, 2026	0.49	0.49	0.47	0.48	0.48	-	380,840
Jun 11, 2026	0.43	0.48	0.43	0.48	0.48	14.29%	331,118
Jun 10, 2026	0.46	0.46	0.42	0.42	0.42	-7.69%	1,176,452
Jun 9, 2026	0.47	0.49	0.44	0.46	0.46	-3.19%	921,663
Jun 8, 2026	0.49	0.49	0.46	0.47	0.47	-3.09%	419,432
Jun 5, 2026	0.51	0.52	0.48	0.49	0.49	-7.62%	1,336,423
Jun 4, 2026	0.53	0.54	0.52	0.53	0.53	-1.87%	646,903
Jun 3, 2026	0.56	0.56	0.52	0.54	0.54	-7.76%	464,939
Jun 2, 2026	0.54	0.58	0.54	0.58	0.58	3.57%	446,111
Jun 1, 2026	0.55	0.56	0.53	0.56	0.56	-	159,377
May 29, 2026	0.55	0.57	0.54	0.56	0.56	-	235,429
May 28, 2026	0.54	0.57	0.53	0.56	0.56	7.69%	264,025
May 27, 2026	0.55	0.55	0.52	0.52	0.52	-7.14%	356,628
May 26, 2026	0.54	0.56	0.54	0.56	0.56	-	182,188
May 25, 2026	0.56	0.56	0.54	0.56	0.56	5.66%	117,605
May 22, 2026	0.53	0.55	0.52	0.53	0.53	-1.85%	184,453
May 21, 2026	0.54	0.55	0.51	0.54	0.54	-3.57%	769,121
May 20, 2026	0.53	0.56	0.53	0.56	0.56	7.69%	170,843
May 19, 2026	0.57	0.58	0.52	0.52	0.52	-10.34%	518,616
May 15, 2026	0.60	0.60	0.57	0.58	0.58	-6.45%	398,662
May 14, 2026	0.62	0.63	0.60	0.62	0.62	-1.59%	584,000
May 13, 2026	0.64	0.66	0.62	0.63	0.63	-1.56%	542,657
May 12, 2026	0.60	0.64	0.59	0.64	0.64	3.23%	653,978
May 11, 2026	0.57	0.62	0.57	0.62	0.62	10.71%	899,591
May 8, 2026	0.58	0.58	0.54	0.56	0.56	-	325,416