Aqua Metals, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27.008	27.008	27.008	27.008	270.08	0
2023-07-31	26.500	26.500	26.380	26.380	263.80	12
2023-07-28	25.400	26.800	25.400	26.610	266.10	42
2023-07-26	27.000	27.000	26.200	26.200	262.00	16
2023-07-25	27.200	29.100	27.200	28.000	280.00	67
2023-07-24	27.590	27.590	27.590	27.590	275.90	0
2023-07-21	28.240	28.790	26.832	26.974	269.74	18
2023-07-20	28.200	28.200	27.000	27.000	270.00	63
2023-07-19	24.440	28.820	24.400	28.589	285.89	551
2023-07-18	32.300	34.014	32.000	33.900	339.00	68
2023-07-17	29.624	30.590	29.300	30.590	305.90	4
2023-07-14	28.700	28.700	28.200	28.200	282.00	17
2023-07-13	30.782	30.982	29.600	30.010	300.10	27
2023-07-12	27.200	29.780	27.200	29.700	297.00	52
2023-07-11	26.360	27.784	26.360	27.402	274.02	76
2023-07-10	23.700	23.700	23.700	23.700	237.00	17
2023-07-06	22.636	22.636	22.100	22.100	221.00	48
2023-07-05	23.100	23.386	23.100	23.360	233.60	49
2023-07-03	23.600	23.600	23.578	23.578	235.78	3
2023-06-29	27.040	31.240	25.600	25.640	256.40	104
2023-06-28	22.600	24.160	22.600	24.160	241.60	19
2023-06-12	23.785	23.794	23.785	23.794	237.94	17
2023-06-09	24.600	24.600	24.600	24.600	246.00	1
2023-06-08	23.774	24.000	23.774	24.000	240.00	15
2023-06-07	24.760	24.786	23.440	23.508	235.08	48
2023-06-02	20.444	20.640	20.444	20.632	206.32	12
2023-06-01	20.598	20.598	20.576	20.590	205.90	3
2023-05-30	20.200	20.244	20.200	20.244	202.44	3
2023-05-26	20.200	20.200	20.200	20.200	202.00	1
2023-05-25	21.000	21.000	20.840	20.840	208.40	3
2023-05-24	20.560	20.560	20.560	20.560	205.60	4
2023-05-23	21.814	21.960	21.814	21.960	219.60	5
2023-05-22	21.005	21.020	21.002	21.020	210.20	3
2023-05-17	20.440	20.440	20.440	20.440	204.40	2
2023-05-16	20.600	20.600	20.412	20.412	204.12	25
2023-05-15	20.620	20.620	20.576	20.576	205.76	7
2023-05-11	20.560	20.560	20.240	20.240	202.40	93
2023-05-10	21.200	21.200	21.200	21.200	212.00	10
2023-05-09	21.800	21.800	21.800	21.800	218.00	3
2023-05-05	21.103	21.186	21.103	21.186	211.86	7
2023-05-04	21.200	21.200	21.160	21.160	211.60	16
2023-05-03	21.224	21.224	21.224	21.224	212.24	1
2023-05-02	21.214	21.214	21.214	21.214	212.14	12
2023-04-28	23.000	23.000	23.000	23.000	230.00	6
2023-04-26	22.400	22.400	22.400	22.400	224.00	16
2023-04-24	22.600	23.590	22.600	23.590	235.90	21
2023-04-20	22.840	22.840	22.840	22.840	228.40	4
2023-04-17	23.772	23.772	23.772	23.772	237.72	10
2023-04-12	21.440	21.440	21.440	21.440	214.40	3
2023-04-11	22.049	22.151	22.049	22.151	221.51	9
2023-04-06	19.200	19.200	19.200	19.200	192.00	43
2023-04-05	20.400	20.400	20.400	20.400	204.00	0
2023-03-31	20.900	20.900	20.900	20.900	209.00	1
2023-03-28	19.964	19.964	19.800	19.800	198.00	18
2023-03-24	20.400	20.400	20.400	20.400	204.00	1
2023-03-23	21.166	21.166	21.166	21.166	211.66	4
2023-03-20	20.344	20.344	20.344	20.344	203.44	2
2023-03-17	21.000	21.020	21.000	21.020	210.20	1
2023-03-16	21.372	21.372	21.372	21.372	213.72	1
2023-03-15	20.590	20.590	20.224	20.410	204.10	52

← NewerPage 10 of 13 · 774 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.