Argenta Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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