Aqua Metals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	22.840	22.872	22.802	22.810	228.10	4
2022-02-09	20.240	20.240	20.240	20.240	202.40	5
2022-02-08	20.398	20.398	20.398	20.398	203.98	48
2022-02-07	20.830	20.830	20.830	20.830	208.30	9
2022-02-03	19.786	19.786	19.786	19.786	197.86	1
2022-02-01	21.700	22.840	21.700	22.840	228.40	9
2022-01-31	20.320	20.320	20.320	20.320	203.20	2
2022-01-26	20.440	20.440	20.440	20.440	204.40	1
2022-01-24	15.006	15.006	15.006	15.006	150.06	20
2022-01-21	18.392	18.392	18.392	18.392	183.92	5
2022-01-19	20.014	20.014	20.014	20.014	200.14	0
2022-01-18	20.440	20.590	20.410	20.590	205.90	4
2022-01-14	21.000	21.400	20.640	20.700	207.00	18
2022-01-12	23.360	23.360	23.360	23.360	233.60	12
2022-01-11	22.960	23.000	22.960	23.000	230.00	24
2022-01-10	21.840	21.960	21.802	21.960	219.60	11
2022-01-07	23.198	23.198	23.198	23.198	231.98	2
2022-01-06	24.600	24.600	22.640	23.200	232.00	38
2022-01-05	25.160	25.160	25.160	25.160	251.60	1
2021-12-31	24.760	24.760	24.428	24.428	244.28	6
2021-12-30	25.440	25.440	25.440	25.440	254.40	10
2021-12-29	25.440	25.440	25.040	25.160	251.60	7
2021-12-21	27.000	27.000	27.000	27.000	270.00	21
2021-12-20	27.200	27.200	27.100	27.100	271.00	1
2021-12-17	26.600	26.600	26.600	26.600	266.00	58
2021-12-15	25.900	26.160	25.900	26.160	261.60	3
2021-12-13	30.400	30.400	28.300	28.300	283.00	3
2021-12-07	31.960	32.000	31.960	32.000	320.00	27
2021-12-03	28.100	28.160	28.100	28.160	281.60	6
2021-12-02	29.225	29.880	29.225	29.840	298.40	45
2021-12-01	31.960	31.960	31.960	31.960	319.60	17
2021-11-30	30.960	30.960	30.960	30.960	309.60	45
2021-11-29	33.160	33.160	32.802	32.802	328.02	35
2021-11-24	34.300	34.786	34.300	34.760	347.60	14
2021-11-22	34.840	34.840	33.640	33.800	338.00	9
2021-11-19	36.630	36.630	36.630	36.630	366.30	4
2021-11-18	36.500	36.500	36.002	36.002	360.02	47
2021-11-17	40.400	40.400	38.900	38.900	389.00	107
2021-11-16	41.800	41.800	38.840	39.040	390.40	10
2021-11-15	42.500	42.500	41.960	41.960	419.60	28
2021-11-12	41.240	41.240	41.200	41.200	412.00	16
2021-11-11	42.550	42.560	42.550	42.560	425.60	21
2021-11-10	39.160	39.160	38.598	38.700	387.00	21
2021-11-09	38.900	38.900	38.700	38.700	387.00	7
2021-11-08	37.799	39.440	37.799	39.440	394.40	13
2021-11-05	39.200	40.786	38.600	40.786	407.86	46
2021-11-04	39.600	40.600	38.150	38.150	381.50	72
2021-11-03	37.900	37.900	37.900	37.900	379.00	3
2021-11-02	35.998	35.998	35.998	35.998	359.98	145
2021-11-01	36.360	36.802	36.360	36.802	368.02	10
2021-10-29	35.760	35.760	34.000	34.840	348.40	159
2021-10-28	36.400	36.960	36.100	36.960	369.60	8
2021-10-27	38.000	38.000	36.900	36.960	369.60	29
2021-10-26	37.840	37.840	36.700	37.360	373.60	27
2021-10-25	39.258	39.990	39.000	39.000	390.00	43
2021-10-22	39.164	39.186	39.164	39.186	391.86	2
2021-10-21	40.360	40.360	40.360	40.360	403.60	9
2021-10-19	43.040	43.040	40.560	40.560	405.60	4
2021-10-18	43.000	43.000	43.000	43.000	430.00	1
2021-10-15	45.700	45.700	45.440	45.440	454.40	11

← NewerPage 13 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.