Argenta Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.34	0.35	0.33	0.34	0.34	8.73%	296,541
Nov 6, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	873,411
Nov 5, 2026	0.35	0.35	0.32	0.33	0.33	-1.49%	307,094
Nov 4, 2026	0.35	0.35	0.32	0.34	0.34	6.35%	348,832
Nov 3, 2026	0.32	0.32	0.32	0.32	0.32	3.28%	196,976
Nov 2, 2026	0.34	0.34	0.31	0.31	0.31	-4.69%	572,497
Oct 30, 2026	0.35	0.35	0.31	0.32	0.32	-8.57%	900,493
Oct 29, 2026	0.35	0.36	0.34	0.35	0.35	-5.41%	327,350
Oct 28, 2026	0.37	0.37	0.35	0.37	0.37	1.37%	524,453
Oct 27, 2026	0.35	0.37	0.34	0.37	0.37	7.35%	316,046
Oct 26, 2026	0.35	0.35	0.33	0.34	0.34	1.49%	1,051,149
Oct 23, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	1,045,208
Oct 22, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	497,987
Oct 21, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	876,676
Oct 20, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	350,292
Oct 19, 2026	0.39	0.39	0.38	0.38	0.38	-	111,736
Oct 16, 2026	0.38	0.40	0.37	0.38	0.38	2.74%	420,801
Oct 15, 2026	0.40	0.40	0.37	0.37	0.37	-3.95%	1,108,764
Oct 14, 2026	0.39	0.41	0.38	0.38	0.38	-5.00%	920,681
Oct 13, 2026	0.43	0.43	0.39	0.40	0.40	-5.88%	712,667
Oct 9, 2026	0.42	0.43	0.42	0.43	0.43	4.94%	119,261
Oct 8, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	189,513
Oct 7, 2026	0.43	0.44	0.41	0.41	0.41	-3.53%	877,928
Oct 6, 2026	0.45	0.45	0.42	0.43	0.43	-2.30%	1,020,247
Oct 5, 2026	0.44	0.44	0.43	0.44	0.44	-	256,528
Oct 2, 2026	0.45	0.45	0.43	0.44	0.44	-	674,096
Oct 1, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	414,260
Sep 30, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	342,642
Sep 29, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	300,701
Sep 28, 2026	0.46	0.46	0.44	0.44	0.44	-5.38%	1,149,314
Sep 25, 2026	0.45	0.49	0.45	0.47	0.47	1.09%	149,552
Sep 24, 2026	0.46	0.47	0.45	0.46	0.46	-1.08%	494,657
Sep 23, 2026	0.49	0.49	0.46	0.47	0.47	-5.10%	440,901
Sep 22, 2026	0.49	0.51	0.47	0.49	0.49	1.03%	1,003,549
Sep 21, 2026	0.46	0.49	0.46	0.49	0.49	8.99%	474,885
Sep 18, 2026	0.46	0.47	0.45	0.45	0.45	-2.20%	546,974
Sep 17, 2026	0.45	0.46	0.45	0.46	0.46	4.60%	717,597
Sep 16, 2026	0.46	0.47	0.44	0.44	0.44	-1.14%	401,298
Sep 15, 2026	0.45	0.45	0.43	0.44	0.44	-	333,988
Sep 14, 2026	0.46	0.47	0.44	0.44	0.44	-6.38%	1,118,121
Sep 11, 2026	0.50	0.51	0.46	0.47	0.47	-5.05%	943,803
Sep 10, 2026	0.50	0.51	0.49	0.50	0.50	-5.71%	532,460
Sep 9, 2026	0.55	0.56	0.53	0.53	0.53	-2.78%	382,080
Sep 8, 2026	0.56	0.58	0.53	0.54	0.54	-7.69%	425,771
Sep 4, 2026	0.54	0.59	0.54	0.59	0.59	4.46%	452,686
Sep 3, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	574,067
Sep 2, 2026	0.55	0.55	0.54	0.55	0.55	1.85%	92,089
Sep 1, 2026	0.54	0.55	0.53	0.54	0.54	-1.82%	287,307
Aug 31, 2026	0.55	0.56	0.54	0.55	0.55	-	94,829
Aug 28, 2026	0.60	0.62	0.55	0.55	0.55	-3.51%	486,838