Argenta Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	0.61	0.61	0.54	0.56	0.56	-	695,622
May 6, 2026	0.54	0.56	0.54	0.56	0.56	12.00%	378,940
May 5, 2026	0.54	0.55	0.50	0.50	0.50	-3.85%	264,902
May 4, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	491,658
May 1, 2026	0.51	0.55	0.51	0.55	0.55	5.77%	461,754
Apr 30, 2026	0.53	0.53	0.50	0.52	0.52	5.05%	343,604
Apr 29, 2026	0.51	0.51	0.50	0.50	0.50	-4.81%	1,202,385
Apr 28, 2026	0.55	0.56	0.50	0.52	0.52	-1.89%	1,185,160
Apr 27, 2026	0.53	0.55	0.52	0.53	0.53	-	404,291
Apr 24, 2026	0.56	0.57	0.53	0.53	0.53	-5.36%	557,838
Apr 23, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	291,855
Apr 22, 2026	0.57	0.60	0.57	0.57	0.57	1.79%	168,116
Apr 21, 2026	0.63	0.63	0.55	0.56	0.56	-12.50%	935,150
Apr 20, 2026	0.63	0.64	0.62	0.64	0.64	0.79%	199,099
Apr 17, 2026	0.66	0.67	0.62	0.64	0.64	-0.78%	356,914
Apr 16, 2026	0.65	0.65	0.61	0.64	0.64	3.23%	465,471
Apr 15, 2026	0.64	0.66	0.62	0.62	0.62	-1.59%	413,009
Apr 14, 2026	0.62	0.65	0.62	0.63	0.63	5.00%	408,011
Apr 13, 2026	0.58	0.61	0.57	0.60	0.60	3.45%	426,457
Apr 10, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	227,246
Apr 9, 2026	0.59	0.60	0.57	0.60	0.60	-	249,356
Apr 8, 2026	0.61	0.61	0.55	0.60	0.60	7.14%	757,354
Apr 7, 2026	0.57	0.57	0.54	0.56	0.56	-5.08%	309,645
Apr 6, 2026	0.60	0.63	0.57	0.59	0.59	1.72%	615,496
Apr 2, 2026	0.55	0.60	0.55	0.58	0.58	-3.33%	206,341
Apr 1, 2026	0.64	0.64	0.59	0.60	0.60	-	604,363
Mar 31, 2026	0.56	0.61	0.55	0.60	0.60	13.21%	890,892
Mar 30, 2026	0.59	0.59	0.53	0.53	0.53	-7.02%	318,049
Mar 27, 2026	0.54	0.58	0.54	0.57	0.57	3.64%	577,971
Mar 26, 2026	0.56	0.58	0.53	0.55	0.55	-3.51%	354,153
Mar 25, 2026	0.59	0.60	0.56	0.57	0.57	-	511,678
Mar 24, 2026	0.54	0.57	0.53	0.57	0.57	5.56%	559,822
Mar 23, 2026	0.51	0.56	0.50	0.54	0.54	3.85%	1,217,721
Mar 20, 2026	0.58	0.58	0.50	0.52	0.52	-8.77%	1,160,656
Mar 19, 2026	0.55	0.57	0.52	0.57	0.57	-8.06%	2,491,888
Mar 18, 2026	0.64	0.65	0.62	0.62	0.62	-4.62%	721,633
Mar 17, 2026	0.70	0.70	0.64	0.65	0.65	1.56%	371,043
Mar 16, 2026	0.68	0.70	0.64	0.64	0.64	-5.88%	1,063,071
Mar 13, 2026	0.73	0.73	0.68	0.68	0.68	-6.85%	1,601,736
Mar 12, 2026	0.77	0.77	0.73	0.73	0.73	-5.19%	354,283
Mar 11, 2026	0.75	0.77	0.74	0.77	0.77	-	418,820
Mar 10, 2026	0.80	0.80	0.76	0.77	0.77	-2.53%	828,912
Mar 9, 2026	0.75	0.79	0.73	0.79	0.79	3.95%	1,013,397