Aqua Metals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.710 | 2.820 | 2.660 | 2.740 | 2.740 | 15 |
| 2026-07-24 | 2.740 | 2.810 | 2.725 | 2.760 | 2.760 | 83 |
| 2026-07-23 | 2.610 | 2.720 | 2.610 | 2.720 | 2.720 | 58 |
| 2026-07-22 | 2.890 | 2.890 | 2.770 | 2.770 | 2.770 | 35 |
| 2026-07-21 | 2.830 | 2.830 | 2.710 | 2.750 | 2.750 | 240 |
| 2026-07-17 | 2.680 | 2.690 | 2.620 | 2.620 | 2.620 | 55 |
| 2026-07-16 | 2.660 | 2.870 | 2.620 | 2.640 | 2.640 | 223 |
| 2026-07-15 | 2.830 | 2.850 | 2.680 | 2.850 | 2.850 | 587 |
| 2026-07-14 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 1 |
| 2026-07-13 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 2 |
| 2026-07-10 | 2.790 | 2.790 | 2.580 | 2.670 | 2.670 | 542 |
| 2026-07-09 | 2.790 | 2.790 | 2.620 | 2.732 | 2.732 | 903 |
| 2026-07-08 | 2.770 | 2.770 | 2.720 | 2.720 | 2.720 | 40 |
| 2026-07-07 | 2.940 | 2.940 | 2.740 | 2.810 | 2.810 | 543 |
| 2026-07-06 | 2.770 | 3.000 | 2.770 | 2.940 | 2.940 | 591 |
| 2026-07-02 | 3.100 | 3.100 | 2.860 | 2.860 | 2.860 | 10 |
| 2026-07-01 | 2.980 | 3.030 | 2.912 | 2.940 | 2.940 | 54 |
| 2026-06-30 | 2.800 | 2.970 | 2.800 | 2.890 | 2.890 | 75 |
| 2026-06-29 | 2.930 | 3.060 | 2.928 | 3.030 | 3.030 | 408 |
| 2026-06-26 | 2.880 | 2.980 | 2.750 | 2.930 | 2.930 | 372 |
| 2026-06-25 | 3.020 | 3.020 | 2.840 | 2.840 | 2.840 | 459 |
| 2026-06-24 | 3.130 | 3.160 | 3.050 | 3.050 | 3.050 | 61 |
| 2026-06-23 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 2 |
| 2026-06-22 | 3.380 | 3.380 | 3.150 | 3.150 | 3.150 | 351 |
| 2026-06-18 | 3.190 | 3.210 | 3.080 | 3.120 | 3.120 | 100 |
| 2026-06-17 | 3.330 | 3.470 | 3.230 | 3.450 | 3.450 | 39 |
| 2026-06-16 | 3.450 | 3.450 | 3.190 | 3.230 | 3.230 | 1,720 |
| 2026-06-15 | 2.900 | 3.500 | 2.760 | 3.270 | 3.270 | 2,699 |
| 2026-06-12 | 2.650 | 2.940 | 2.640 | 2.640 | 2.640 | 3,507 |
| 2026-06-11 | 3.770 | 5.030 | 2.510 | 2.670 | 2.670 | 25,780 |
| 2026-06-10 | 3.470 | 3.470 | 3.270 | 3.270 | 3.270 | 107 |
| 2026-06-09 | 3.600 | 3.650 | 3.160 | 3.350 | 3.350 | 219 |
| 2026-06-08 | 3.960 | 4.190 | 3.490 | 3.590 | 3.590 | 178 |
| 2026-06-05 | 3.890 | 4.030 | 3.500 | 3.500 | 3.500 | 1,489 |
| 2026-06-04 | 3.900 | 4.020 | 3.890 | 3.920 | 3.920 | 16 |
| 2026-06-03 | 4.000 | 4.000 | 3.770 | 3.800 | 3.800 | 1,765 |
| 2026-06-02 | 4.140 | 4.140 | 3.865 | 3.880 | 3.880 | 148 |
| 2026-06-01 | 4.080 | 4.200 | 4.070 | 4.140 | 4.140 | 844 |
| 2026-05-29 | 4.100 | 4.300 | 4.030 | 4.160 | 4.160 | 82 |
| 2026-05-28 | 4.090 | 4.170 | 3.960 | 4.060 | 4.060 | 257 |
| 2026-05-27 | 4.190 | 4.250 | 3.960 | 4.040 | 4.040 | 2,402 |
| 2026-05-26 | 4.090 | 4.090 | 4.010 | 4.010 | 4.010 | 133 |
| 2026-05-22 | 4.120 | 4.120 | 3.970 | 4.000 | 4.000 | 15 |
| 2026-05-21 | 4.000 | 4.060 | 3.840 | 3.920 | 3.920 | 115 |
| 2026-05-20 | 3.940 | 4.000 | 3.900 | 3.998 | 3.998 | 652 |
| 2026-05-19 | 4.070 | 4.070 | 3.850 | 3.973 | 3.973 | 166 |
| 2026-05-18 | 4.090 | 4.320 | 3.920 | 3.920 | 3.920 | 173 |
| 2026-05-15 | 4.780 | 4.780 | 4.140 | 4.310 | 4.310 | 1,845 |
| 2026-05-14 | 4.770 | 4.960 | 4.770 | 4.800 | 4.800 | 89 |
| 2026-05-13 | 4.910 | 5.200 | 4.910 | 5.050 | 5.050 | 54 |
| 2026-05-12 | 4.918 | 5.070 | 4.700 | 4.700 | 4.700 | 362 |
| 2026-05-11 | 4.710 | 5.110 | 4.710 | 4.895 | 4.895 | 449 |
| 2026-05-08 | 5.490 | 5.500 | 4.710 | 5.000 | 5.000 | 1,139 |
| 2026-05-07 | 5.600 | 5.690 | 5.140 | 5.150 | 5.150 | 596 |
| 2026-05-06 | 4.990 | 5.600 | 4.990 | 5.579 | 5.579 | 765 |
| 2026-05-05 | 5.650 | 5.650 | 5.180 | 5.350 | 5.350 | 77 |
| 2026-05-01 | 4.910 | 5.300 | 4.910 | 5.110 | 5.110 | 77 |
| 2026-04-30 | 4.630 | 5.300 | 4.510 | 5.300 | 5.300 | 948 |
| 2026-04-29 | 4.640 | 4.640 | 4.460 | 4.480 | 4.480 | 451 |
| 2026-04-28 | 4.360 | 4.750 | 4.300 | 4.713 | 4.713 | 195 |
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.