Aqua Metals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.690	18.690	18.690	18.690	186.90	0
2022-07-15	16.040	16.040	16.040	16.040	160.40	50
2022-07-05	16.198	16.198	16.198	16.198	161.98	1
2022-06-29	16.138	16.138	16.138	16.138	161.38	5
2022-06-28	17.362	17.362	17.362	17.362	173.62	1
2022-06-24	19.000	19.000	19.000	19.000	190.00	4
2022-06-21	19.400	19.592	18.800	19.592	195.92	3
2022-06-17	20.024	20.024	20.010	20.010	200.10	7
2022-06-16	21.400	22.240	21.000	22.240	222.40	7
2022-06-07	19.400	19.400	19.400	19.400	194.00	52
2022-05-27	16.320	16.320	16.320	16.320	163.20	0
2022-05-24	14.800	14.800	14.800	14.800	148.00	3
2022-05-20	16.000	16.000	16.000	16.000	160.00	2
2022-05-19	15.800	15.800	15.800	15.800	158.00	18
2022-05-18	16.186	16.200	16.186	16.200	162.00	10
2022-05-09	17.664	17.664	16.444	16.708	167.08	11
2022-05-06	19.200	19.200	19.100	19.100	191.00	1
2022-05-05	19.450	19.450	19.408	19.436	194.36	5
2022-05-04	18.598	18.598	18.598	18.598	185.98	5
2022-04-26	19.482	19.482	19.258	19.258	192.58	21
2022-04-21	22.630	22.630	22.630	22.630	226.30	23
2022-04-20	22.560	22.560	22.560	22.560	225.60	10
2022-04-19	23.240	23.560	23.240	23.560	235.60	15
2022-04-14	24.400	24.400	24.400	24.400	244.00	1
2022-04-13	24.376	24.390	24.376	24.390	243.90	2
2022-04-11	22.800	24.400	22.800	23.640	236.40	180
2022-04-08	25.400	25.400	24.200	24.200	242.00	41
2022-04-07	26.614	26.640	26.432	26.432	264.32	24
2022-04-06	28.080	28.080	27.040	27.040	270.40	9
2022-04-05	31.700	31.700	30.810	30.960	309.60	5
2022-04-04	31.040	31.040	31.040	31.040	310.40	26
2022-04-01	31.000	33.400	30.760	30.760	307.60	49
2022-03-31	30.040	30.200	29.640	29.840	298.40	24
2022-03-30	29.960	29.960	29.960	29.960	299.60	0
2022-03-29	29.360	29.760	29.240	29.240	292.40	13
2022-03-28	27.800	27.800	27.800	27.800	278.00	0
2022-03-25	27.640	27.960	27.640	27.960	279.60	4
2022-03-24	28.500	29.500	28.500	28.960	289.60	2
2022-03-23	29.240	29.398	28.440	28.760	287.60	241
2022-03-22	30.198	30.198	30.198	30.198	301.98	1
2022-03-21	28.560	29.960	28.560	29.210	292.10	111
2022-03-18	25.240	26.960	25.202	26.960	269.60	47
2022-03-17	24.360	25.400	24.360	25.400	254.00	65
2022-03-16	23.560	23.760	23.560	23.760	237.60	20
2022-03-15	21.600	22.624	21.600	22.624	226.24	38
2022-03-14	25.214	25.240	21.840	22.160	221.60	171
2022-03-11	25.640	28.240	25.400	26.640	266.40	32
2022-03-10	22.240	22.240	21.560	21.560	215.60	7
2022-03-09	21.100	21.400	21.036	21.400	214.00	29
2022-03-08	24.800	26.750	20.750	20.750	207.50	577
2022-03-07	20.040	20.040	20.040	20.040	200.40	2
2022-03-04	20.600	20.640	20.600	20.640	206.40	29
2022-03-03	22.000	22.000	22.000	22.000	220.00	0
2022-03-02	21.960	21.998	21.760	21.760	217.60	53
2022-03-01	22.440	22.440	20.960	20.998	209.98	7
2022-02-28	20.160	20.160	19.998	20.160	201.60	37
2022-02-25	18.486	18.486	18.452	18.452	184.52	2
2022-02-24	17.600	17.600	17.600	17.600	176.00	6
2022-02-23	19.356	19.356	19.138	19.138	191.38	2
2022-02-22	19.914	19.914	19.914	19.914	199.14	6

← NewerPage 12 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.