Aqua Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	0.59	0.61	0.55	0.60	-	2.25%	474,622
Jul 15, 2025	0.58	0.63	0.54	0.59	0.59	11.15%	2,831,307
Jul 14, 2025	0.49	0.55	0.49	0.53	0.53	4.15%	1,767,476
Jul 11, 2025	0.54	0.55	0.50	0.51	0.51	-9.12%	1,698,038
Jul 10, 2025	0.55	0.65	0.55	0.56	0.56	-4.74%	4,521,357
Jul 9, 2025	0.55	1.02	0.49	0.58	0.58	21.81%	113,293,379
Jul 8, 2025	0.48	0.50	0.48	0.48	0.48	-2.06%	273,768
Jul 7, 2025	0.51	0.53	0.47	0.49	0.49	-6.68%	416,047
Jul 3, 2025	0.56	0.56	0.52	0.53	0.53	-5.45%	206,226
Jul 2, 2025	0.51	0.56	0.50	0.56	0.56	12.54%	500,138
Jul 1, 2025	0.50	0.51	0.48	0.49	0.49	1.77%	256,550
Jun 30, 2025	0.52	0.54	0.47	0.49	0.49	-6.73%	431,465
Jun 27, 2025	0.57	0.58	0.51	0.52	0.52	-5.28%	307,807
Jun 26, 2025	0.55	0.58	0.53	0.55	0.55	-0.18%	294,586
Jun 25, 2025	0.57	0.61	0.53	0.55	0.55	-5.21%	365,642
Jun 24, 2025	0.60	0.63	0.55	0.58	0.58	-2.08%	459,471
Jun 23, 2025	0.68	0.68	0.59	0.59	0.59	-6.28%	539,206
Jun 20, 2025	0.78	0.78	0.63	0.63	0.63	-16.21%	412,791
Jun 18, 2025	0.77	0.79	0.73	0.75	0.75	-2.76%	213,041
Jun 17, 2025	0.80	0.80	0.74	0.78	0.78	-2.60%	177,887
Jun 16, 2025	0.81	0.83	0.78	0.80	0.80	2.26%	274,608
Jun 13, 2025	0.78	0.79	0.76	0.78	0.78	-2.39%	136,012
Jun 12, 2025	0.92	0.95	0.78	0.80	0.80	-12.30%	329,950
Jun 11, 2025	0.97	0.98	0.87	0.91	0.91	-7.14%	420,512
Jun 10, 2025	0.94	1.29	0.91	0.98	0.98	10.11%	3,480,678
Jun 9, 2025	0.77	0.90	0.77	0.89	0.89	16.95%	1,580,530
Jun 6, 2025	0.74	0.78	0.73	0.76	0.76	4.25%	189,983
Jun 5, 2025	0.79	0.81	0.73	0.73	0.73	-7.96%	203,153
Jun 4, 2025	0.80	0.81	0.77	0.79	0.79	0.39%	159,691
Jun 3, 2025	0.80	0.81	0.77	0.79	0.79	-0.01%	125,841
Jun 2, 2025	0.83	0.84	0.78	0.79	0.79	-1.06%	157,089
May 30, 2025	0.91	0.94	0.79	0.80	0.80	-10.63%	243,235
May 29, 2025	0.91	0.95	0.88	0.89	0.89	-0.83%	93,483
May 28, 2025	0.91	0.91	0.89	0.90	0.90	0.12%	29,468
May 27, 2025	0.92	0.94	0.90	0.90	0.90	-1.10%	62,038
May 23, 2025	0.92	0.93	0.89	0.91	0.91	-2.09%	99,577
May 22, 2025	0.93	0.99	0.91	0.93	0.93	1.89%	105,858
May 21, 2025	0.94	0.99	0.91	0.91	0.91	-1.92%	58,960
May 20, 2025	0.99	0.99	0.91	0.93	0.93	-5.09%	133,153
May 19, 2025	1.09	1.09	0.95	0.98	0.98	-10.91%	167,767
May 16, 2025	1.16	1.16	1.03	1.10	1.10	-4.35%	272,399
May 15, 2025	0.94	1.15	0.92	1.15	1.15	19.47%	465,634
May 14, 2025	1.00	1.00	0.93	0.96	0.96	-7.44%	880,962
May 13, 2025	1.02	1.05	0.98	1.04	1.04	5.05%	164,876
May 12, 2025	0.98	1.04	0.98	0.99	0.99	2.37%	89,808
May 9, 2025	1.11	1.12	0.91	0.97	0.97	-12.48%	269,600
May 8, 2025	1.06	1.11	1.06	1.11	1.11	4.25%	92,659
May 7, 2025	1.15	1.17	1.05	1.06	1.06	-7.83%	116,906
May 6, 2025	1.19	1.22	1.13	1.15	1.15	-2.54%	77,039
May 5, 2025	1.24	1.25	1.16	1.18	1.18	-4.07%	70,452