Argenta Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	0.55	0.58	0.55	0.57	0.57	1.79%	333,174
Aug 26, 2026	0.55	0.56	0.55	0.56	0.56	-	242,658
Aug 25, 2026	0.54	0.57	0.54	0.56	0.56	1.82%	262,266
Aug 24, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	75,655
Aug 21, 2026	0.57	0.57	0.53	0.54	0.54	-	273,320
Aug 20, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	255,709
Aug 19, 2026	0.52	0.56	0.52	0.55	0.55	10.00%	384,672
Aug 18, 2026	0.53	0.53	0.50	0.50	0.50	-6.54%	304,519
Aug 17, 2026	0.53	0.55	0.53	0.54	0.54	0.94%	169,298
Aug 14, 2026	0.55	0.57	0.53	0.53	0.53	-3.64%	347,855
Aug 13, 2026	0.52	0.57	0.52	0.55	0.55	1.85%	304,417
Aug 12, 2026	0.55	0.57	0.52	0.54	0.54	-	447,636
Aug 11, 2026	0.56	0.56	0.51	0.54	0.54	-1.82%	448,198
Aug 10, 2026	0.53	0.55	0.52	0.55	0.55	3.77%	463,234