Aqua Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 2, 2025	1.31	1.33	1.22	1.23	1.23	-6.82%	120,044
May 1, 2025	1.33	1.37	1.26	1.32	1.32	-1.49%	110,392
Apr 30, 2025	1.34	1.35	1.23	1.34	1.34	-	103,619
Apr 29, 2025	1.32	1.36	1.29	1.34	1.34	3.88%	73,995
Apr 28, 2025	1.42	1.46	1.29	1.29	1.29	-11.03%	122,599
Apr 25, 2025	1.53	1.54	1.41	1.45	1.45	-2.68%	64,697
Apr 24, 2025	1.47	1.53	1.44	1.49	1.49	2.76%	132,476
Apr 23, 2025	1.49	1.54	1.42	1.45	1.45	-0.68%	83,914
Apr 22, 2025	1.52	1.53	1.42	1.46	1.46	-2.01%	42,035
Apr 21, 2025	1.58	1.61	1.44	1.49	1.49	-4.49%	151,831
Apr 17, 2025	1.60	1.67	1.52	1.56	1.56	-1.27%	44,202
Apr 16, 2025	1.60	1.66	1.56	1.58	1.58	-3.07%	48,008
Apr 15, 2025	1.64	1.65	1.56	1.63	1.63	1.87%	44,873
Apr 14, 2025	1.57	1.67	1.52	1.60	1.60	8.84%	86,032