Aqua Metals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 11.990 | 11.990 | 9.230 | 9.230 | 9.230 | 3,971 |
| 2025-10-21 | 12.020 | 13.898 | 11.200 | 12.672 | 12.672 | 4,102 |
| 2025-10-20 | 15.000 | 15.120 | 12.330 | 12.510 | 12.510 | 4,733 |
| 2025-10-17 | 14.280 | 16.677 | 13.430 | 14.105 | 14.105 | 9,459 |
| 2025-10-16 | 14.740 | 20.360 | 14.100 | 15.195 | 15.195 | 43,092 |
| 2025-10-15 | 27.100 | 29.970 | 11.995 | 12.190 | 12.190 | 46,458 |
| 2025-10-14 | 19.740 | 26.203 | 15.529 | 23.982 | 23.982 | 169,319 |
| 2025-10-13 | 5.950 | 12.884 | 5.950 | 9.582 | 9.582 | 147,836 |
| 2025-10-10 | 6.310 | 6.460 | 6.026 | 6.026 | 6.026 | 155 |
| 2025-10-09 | 5.510 | 6.300 | 5.510 | 6.191 | 6.191 | 4,348 |
| 2025-10-08 | 5.690 | 5.690 | 5.360 | 5.360 | 5.360 | 810 |
| 2025-10-07 | 6.444 | 6.556 | 5.656 | 5.656 | 5.656 | 4,130 |
| 2025-10-06 | 7.105 | 7.132 | 6.820 | 6.820 | 6.820 | 6,207 |
| 2025-10-03 | 7.597 | 8.039 | 6.920 | 6.920 | 6.920 | 373 |
| 2025-10-02 | 7.361 | 7.857 | 7.002 | 7.002 | 7.002 | 4,894 |
| 2025-10-01 | 6.930 | 7.150 | 6.715 | 6.715 | 6.715 | 9,062 |
| 2025-09-30 | 7.299 | 7.781 | 6.695 | 6.695 | 6.695 | 14,112 |
| 2025-09-29 | 7.000 | 7.805 | 6.400 | 7.805 | 7.805 | 15,991 |
| 2025-09-26 | 5.060 | 7.992 | 5.060 | 7.800 | 7.800 | 109,099 |
| 2025-09-25 | 5.170 | 5.618 | 4.930 | 5.618 | 5.618 | 6,009 |
| 2025-09-24 | 5.300 | 6.240 | 4.612 | 5.534 | 5.534 | 68,355 |
| 2025-09-23 | 3.945 | 3.968 | 3.945 | 3.968 | 3.968 | 178 |
| 2025-09-22 | 4.104 | 4.113 | 4.060 | 4.096 | 4.096 | 3,983 |
| 2025-09-19 | 4.291 | 4.508 | 4.291 | 4.508 | 4.508 | 449 |
| 2025-09-17 | 4.081 | 4.100 | 3.871 | 4.073 | 4.073 | 7,209 |
| 2025-09-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 174 |
| 2025-09-15 | 3.715 | 3.715 | 3.687 | 3.687 | 3.687 | 212 |
| 2025-09-11 | 3.710 | 3.803 | 3.710 | 3.803 | 3.803 | 37 |
| 2025-09-09 | 3.856 | 3.856 | 3.855 | 3.855 | 3.855 | 600 |
| 2025-09-08 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 97 |
| 2025-09-03 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 7 |
| 2025-08-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 136 |
| 2025-08-22 | 3.601 | 3.601 | 3.601 | 3.601 | 3.601 | 61 |
| 2025-08-14 | 4.207 | 4.207 | 4.204 | 4.205 | 4.205 | 42 |
| 2025-08-13 | 4.241 | 4.241 | 4.241 | 4.241 | 4.241 | 139 |
| 2025-08-12 | 3.915 | 4.045 | 3.915 | 4.010 | 4.010 | 390 |
| 2025-08-07 | 3.840 | 3.861 | 3.840 | 3.861 | 3.861 | 76 |
| 2025-08-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 450 |
| 2025-08-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 44 |
| 2025-08-01 | 0.366 | 0.366 | 0.366 | 0.366 | 3.655 | 21 |
| 2025-07-31 | 0.443 | 0.452 | 0.381 | 0.392 | 3.919 | 1,718 |
| 2025-07-30 | 0.452 | 0.463 | 0.445 | 0.445 | 4.452 | 115 |
| 2025-07-29 | 0.482 | 0.482 | 0.456 | 0.457 | 4.565 | 129 |
| 2025-07-28 | 0.541 | 0.552 | 0.525 | 0.525 | 5.247 | 139 |
| 2025-07-25 | 0.525 | 0.525 | 0.512 | 0.517 | 5.165 | 1,330 |
| 2025-07-24 | 0.529 | 0.529 | 0.529 | 0.529 | 5.287 | 25 |
| 2025-07-23 | 0.530 | 0.556 | 0.530 | 0.556 | 5.555 | 79 |
| 2025-07-22 | 0.541 | 0.601 | 0.530 | 0.530 | 5.302 | 1,348 |
| 2025-07-21 | 0.615 | 0.642 | 0.610 | 0.623 | 6.227 | 3,238 |
| 2025-07-18 | 0.616 | 0.620 | 0.591 | 0.605 | 6.054 | 1,705 |
| 2025-07-17 | 0.590 | 0.604 | 0.580 | 0.604 | 6.037 | 292 |
| 2025-07-16 | 0.570 | 0.600 | 0.570 | 0.600 | 5.999 | 193 |
| 2025-07-15 | 0.601 | 0.632 | 0.549 | 0.590 | 5.902 | 3,351 |
| 2025-07-14 | 0.494 | 0.528 | 0.490 | 0.519 | 5.186 | 427 |
| 2025-04-17 | 1.610 | 1.610 | 1.610 | 1.610 | 16.100 | 104 |
| 2025-01-28 | 1.690 | 1.690 | 1.652 | 1.652 | 16.516 | 27 |
| 2025-01-27 | 1.695 | 1.695 | 1.695 | 1.695 | 16.950 | 0 |
| 2025-01-24 | 1.832 | 1.834 | 1.825 | 1.825 | 18.250 | 87 |
| 2025-01-23 | 1.938 | 1.938 | 1.938 | 1.938 | 19.380 | 5 |
| 2025-01-22 | 2.060 | 2.060 | 2.060 | 2.060 | 20.600 | 0 |
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.