Aqua Metals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	20.400	21.200	20.000	21.200	212.00	118
2023-03-13	21.200	21.200	20.456	21.178	211.78	113
2023-03-10	21.200	21.580	20.800	21.576	215.76	64
2023-03-09	22.640	22.640	22.036	22.036	220.36	1
2023-03-08	22.280	22.280	22.280	22.280	222.80	49
2023-03-07	21.900	21.900	21.640	21.640	216.40	3
2023-03-03	22.600	22.602	22.600	22.602	226.02	11
2023-03-02	22.776	22.776	22.776	22.776	227.76	2
2023-02-28	25.200	25.200	23.908	23.990	239.90	39
2023-02-27	22.638	23.400	22.638	23.400	234.00	24
2023-02-24	24.800	24.800	22.200	22.800	228.00	22
2023-02-23	23.160	23.160	23.160	23.160	231.60	4
2023-02-21	21.200	21.400	21.200	21.400	214.00	2
2023-02-13	22.240	22.240	22.240	22.240	222.40	0
2023-02-09	24.800	24.800	24.800	24.800	248.00	3
2023-02-07	23.840	24.160	23.200	24.160	241.60	58
2023-02-06	24.960	24.972	24.900	24.972	249.72	4
2023-02-03	25.590	25.590	25.372	25.386	253.86	3
2023-02-02	24.560	24.560	24.560	24.560	245.60	3
2023-01-31	24.400	24.400	24.160	24.160	241.60	2
2023-01-27	25.240	25.500	25.240	25.410	254.10	11
2023-01-26	27.560	27.572	26.900	27.000	270.00	13
2023-01-25	26.214	27.500	26.200	27.500	275.00	3
2023-01-24	28.400	28.400	27.240	28.390	283.90	8
2023-01-20	27.414	27.414	26.560	26.600	266.00	4
2023-01-19	29.064	29.064	29.010	29.010	290.10	47
2023-01-18	29.978	30.500	29.978	30.500	305.00	5
2023-01-17	28.800	28.800	27.228	27.700	277.00	16
2023-01-13	25.700	28.200	25.700	27.750	277.50	19
2023-01-11	23.000	25.600	22.810	24.250	242.50	129
2023-01-10	21.600	21.600	21.600	21.600	216.00	1
2023-01-06	21.000	21.000	21.000	21.000	210.00	1
2023-01-05	22.240	22.400	22.240	22.400	224.00	21
2023-01-04	21.800	21.800	21.700	21.700	217.00	6
2023-01-03	23.440	23.440	22.800	22.800	228.00	26
2022-12-30	22.800	24.028	21.700	21.760	217.60	6
2022-12-29	17.598	19.600	17.598	19.600	196.00	26
2022-12-28	15.176	15.176	15.000	15.000	150.00	3
2022-12-23	12.900	14.000	12.900	14.000	140.00	7
2022-12-22	12.460	12.460	12.360	12.360	123.60	43
2022-12-13	12.200	12.200	12.200	12.200	122.00	8
2022-12-12	13.196	13.196	13.196	13.196	131.96	1
2022-11-02	17.300	17.300	17.300	17.300	173.00	1
2022-10-31	16.622	16.622	16.622	16.622	166.22	3
2022-10-27	15.820	15.820	15.820	15.820	158.20	5
2022-10-26	15.772	15.772	15.598	15.598	155.98	12
2022-10-25	15.542	15.542	15.542	15.542	155.42	2
2022-10-19	15.200	15.200	15.140	15.140	151.40	25
2022-10-11	16.102	16.362	16.000	16.000	160.00	20
2022-10-10	16.056	16.056	16.056	16.056	160.56	4
2022-09-14	17.756	17.756	17.756	17.756	177.56	1
2022-09-02	17.206	17.206	17.206	17.206	172.06	5
2022-08-30	18.200	18.200	18.200	18.200	182.00	8
2022-08-23	18.422	18.422	18.422	18.422	184.22	1
2022-08-22	19.006	19.006	19.006	19.006	190.06	2
2022-08-18	20.400	20.440	20.400	20.440	204.40	5
2022-08-17	20.840	20.840	20.300	20.328	203.28	19
2022-08-16	22.700	22.798	22.700	22.786	227.86	3
2022-08-11	20.558	20.558	20.558	20.558	205.58	1
2022-08-08	20.598	20.598	20.560	20.560	205.60	6

← NewerPage 11 of 14 · 781 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.