Aqua Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	1.34	1.45	1.34	1.45	1.45	6.25%	616
Oct 30, 2026	1.39	1.45	1.27	1.36	1.36	-4.90%	48,729
Oct 29, 2026	1.44	1.48	1.39	1.43	1.43	-2.05%	24,290
Oct 28, 2026	1.49	1.49	1.45	1.46	1.46	-2.67%	14,316
Oct 27, 2026	1.48	1.61	1.40	1.50	1.50	2.04%	13,336
Oct 26, 2026	1.49	1.49	1.44	1.47	1.47	-	6,445
Oct 23, 2026	1.50	1.50	1.41	1.47	1.47	-1.34%	15,342
Oct 22, 2026	1.51	1.58	1.47	1.49	1.49	-1.32%	18,987
Oct 21, 2026	1.42	1.55	1.42	1.51	1.51	6.34%	21,539
Oct 20, 2026	1.43	1.50	1.41	1.42	1.42	-4.05%	35,137
Oct 19, 2026	1.68	1.69	1.44	1.48	1.48	-12.94%	129,869
Oct 16, 2026	1.73	1.73	1.65	1.70	1.70	0.59%	20,579
Oct 15, 2026	1.73	1.84	1.64	1.69	1.69	-2.59%	42,976
Oct 14, 2026	1.86	1.91	1.73	1.74	1.74	-9.64%	67,825
Oct 13, 2026	1.91	1.95	1.88	1.92	1.92	-3.52%	25,512
Oct 12, 2026	2.04	2.13	1.64	1.99	1.99	-1.97%	186,650
Oct 9, 2026	2.04	2.12	1.92	2.03	2.03	-1.93%	26,847
Oct 8, 2026	1.99	2.10	1.99	2.07	2.07	2.99%	21,879
Oct 7, 2026	2.15	2.15	1.96	2.01	2.01	-4.51%	32,783
Oct 6, 2026	2.11	2.12	2.10	2.11	2.11	0.24%	18,744
Oct 5, 2026	2.30	2.32	2.06	2.10	2.10	-9.87%	73,328
Oct 2, 2026	2.40	2.45	2.31	2.33	2.33	-2.51%	41,167
Oct 1, 2026	2.47	2.47	2.33	2.39	2.39	-3.24%	31,373
Sep 30, 2026	2.58	2.64	2.46	2.47	2.47	-6.44%	36,974
Sep 29, 2026	2.48	2.68	2.44	2.64	2.64	4.76%	188,227
Sep 28, 2026	2.59	2.60	2.42	2.52	2.52	-3.82%	27,758
Sep 25, 2026	2.50	2.66	2.50	2.62	2.62	5.22%	18,895
Sep 24, 2026	2.55	2.56	2.46	2.49	2.49	-0.59%	15,778
Sep 23, 2026	2.51	2.66	2.40	2.51	2.50	1.00%	38,863
Sep 22, 2026	2.53	2.67	2.46	2.48	2.48	-0.40%	38,514
Sep 21, 2026	2.47	2.61	2.45	2.49	2.49	5.06%	21,880
Sep 18, 2026	2.39	2.40	2.30	2.37	2.37	0.42%	8,621
Sep 17, 2026	2.38	2.43	2.34	2.36	2.36	4.42%	12,425
Sep 16, 2026	2.36	2.44	2.26	2.26	2.26	0.89%	13,176
Sep 15, 2026	2.27	2.40	2.21	2.24	2.24	-0.44%	20,063
Sep 14, 2026	2.28	2.46	2.25	2.25	2.25	-2.60%	45,938
Sep 11, 2026	2.27	2.40	2.22	2.31	2.31	4.05%	20,910
Sep 10, 2026	2.46	2.47	2.16	2.22	2.22	-7.69%	63,428
Sep 9, 2026	2.85	2.92	2.40	2.41	2.41	-18.47%	86,006
Sep 8, 2026	2.87	3.00	2.81	2.95	2.95	-1.67%	19,767
Sep 4, 2026	2.93	3.00	2.84	3.00	3.00	3.81%	25,119
Sep 3, 2026	2.92	2.96	2.87	2.89	2.89	1.05%	19,161
Sep 2, 2026	2.78	2.89	2.78	2.86	2.86	0.70%	12,290
Sep 1, 2026	2.99	2.99	2.80	2.84	2.84	-5.02%	27,867
Aug 31, 2026	2.78	3.00	2.71	2.99	2.99	9.52%	52,502
Aug 28, 2026	2.81	2.88	2.71	2.73	2.73	-2.85%	22,501
Aug 27, 2026	2.85	2.85	2.71	2.81	2.81	-1.40%	30,663
Aug 26, 2026	2.86	2.93	2.77	2.85	2.85	-	16,549
Aug 25, 2026	2.85	2.97	2.75	2.85	2.85	1.79%	19,328
Aug 24, 2026	2.88	3.00	2.80	2.80	2.80	-0.36%	80,217