Aqua Metals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1.960 | 1.960 | 1.960 | 1.960 | 19.600 | 5 |
| 2025-01-14 | 2.080 | 2.080 | 2.035 | 2.050 | 20.500 | 22 |
| 2025-01-13 | 1.945 | 2.105 | 1.945 | 2.030 | 20.300 | 223 |
| 2025-01-10 | 2.307 | 2.307 | 2.307 | 2.307 | 23.074 | 18 |
| 2025-01-07 | 2.650 | 2.650 | 2.650 | 2.650 | 26.500 | 143 |
| 2025-01-06 | 2.820 | 2.820 | 2.630 | 2.660 | 26.600 | 532 |
| 2025-01-02 | 2.475 | 2.475 | 2.455 | 2.455 | 24.550 | 230 |
| 2024-12-30 | 2.710 | 2.740 | 2.347 | 2.721 | 27.214 | 179 |
| 2024-12-27 | 2.230 | 2.518 | 2.230 | 2.518 | 25.180 | 243 |
| 2024-12-24 | 1.910 | 1.910 | 1.910 | 1.910 | 19.097 | 99 |
| 2024-12-23 | 1.950 | 2.010 | 1.832 | 1.892 | 18.920 | 258 |
| 2024-12-20 | 2.010 | 3.220 | 1.840 | 1.935 | 19.350 | 2,585 |
| 2024-12-16 | 1.965 | 1.965 | 1.965 | 1.965 | 19.650 | 40 |
| 2024-12-12 | 2.155 | 2.155 | 2.061 | 2.061 | 20.608 | 8 |
| 2024-12-11 | 2.231 | 2.231 | 2.219 | 2.219 | 22.193 | 150 |
| 2024-12-10 | 2.375 | 2.375 | 2.375 | 2.375 | 23.749 | 10 |
| 2024-12-09 | 2.412 | 2.412 | 2.410 | 2.410 | 24.100 | 55 |
| 2024-12-06 | 2.990 | 2.990 | 2.590 | 2.609 | 26.088 | 49 |
| 2024-12-05 | 2.295 | 2.880 | 2.295 | 2.850 | 28.500 | 379 |
| 2024-12-03 | 2.157 | 2.157 | 2.153 | 2.153 | 21.527 | 61 |
| 2024-12-02 | 2.396 | 2.396 | 2.392 | 2.392 | 23.920 | 77 |
| 2024-11-25 | 2.313 | 2.720 | 2.313 | 2.448 | 24.480 | 86 |
| 2024-11-22 | 2.089 | 2.496 | 2.089 | 2.395 | 23.952 | 181 |
| 2024-11-21 | 1.692 | 1.812 | 1.692 | 1.752 | 17.520 | 52 |
| 2024-11-20 | 1.472 | 1.472 | 1.379 | 1.379 | 13.788 | 34 |
| 2024-11-19 | 1.330 | 1.441 | 1.330 | 1.420 | 14.200 | 41 |
| 2024-11-18 | 1.682 | 1.689 | 1.600 | 1.600 | 16.000 | 85 |
| 2024-11-15 | 1.858 | 1.858 | 1.729 | 1.729 | 17.293 | 10 |
| 2024-11-14 | 1.930 | 1.930 | 1.930 | 1.930 | 19.300 | 129 |
| 2024-11-12 | 2.167 | 2.167 | 1.960 | 1.960 | 19.600 | 62 |
| 2024-11-11 | 2.266 | 2.266 | 2.161 | 2.161 | 21.610 | 9 |
| 2024-11-08 | 2.270 | 2.390 | 2.270 | 2.350 | 23.500 | 1 |
| 2024-11-06 | 2.505 | 2.505 | 2.390 | 2.400 | 24.000 | 29 |
| 2024-11-04 | 2.590 | 2.592 | 2.322 | 2.461 | 24.614 | 42 |
| 2024-11-01 | 2.756 | 2.756 | 2.588 | 2.725 | 27.248 | 113 |
| 2024-10-31 | 2.738 | 2.738 | 2.738 | 2.738 | 27.380 | 23 |
| 2024-10-29 | 3.290 | 3.290 | 3.124 | 3.124 | 31.240 | 15 |
| 2024-10-25 | 3.144 | 3.144 | 3.144 | 3.144 | 31.440 | 2 |
| 2024-10-24 | 3.052 | 3.052 | 3.031 | 3.032 | 30.320 | 6 |
| 2024-10-23 | 3.288 | 3.288 | 3.098 | 3.098 | 30.980 | 6 |
| 2024-10-22 | 3.414 | 3.414 | 3.324 | 3.324 | 33.240 | 18 |
| 2024-10-21 | 3.350 | 3.408 | 3.348 | 3.408 | 34.080 | 54 |
| 2024-10-18 | 3.184 | 3.254 | 3.084 | 3.254 | 32.540 | 45 |
| 2024-10-17 | 2.980 | 2.980 | 2.980 | 2.980 | 29.800 | 23 |
| 2024-10-16 | 3.000 | 3.048 | 3.000 | 3.048 | 30.480 | 24 |
| 2024-10-15 | 3.158 | 3.158 | 3.124 | 3.124 | 31.240 | 3 |
| 2024-10-14 | 3.388 | 3.388 | 3.152 | 3.152 | 31.520 | 21 |
| 2024-10-11 | 3.348 | 3.472 | 3.329 | 3.382 | 33.820 | 173 |
| 2024-10-10 | 2.960 | 3.154 | 2.960 | 3.069 | 30.690 | 9 |
| 2024-10-09 | 3.084 | 3.084 | 2.880 | 2.914 | 29.140 | 2 |
| 2024-10-08 | 3.176 | 3.176 | 3.104 | 3.104 | 31.040 | 8 |
| 2024-10-07 | 3.348 | 3.348 | 3.118 | 3.118 | 31.180 | 39 |
| 2024-10-04 | 3.496 | 3.544 | 3.318 | 3.318 | 33.180 | 2 |
| 2024-10-03 | 3.442 | 3.442 | 3.344 | 3.356 | 33.560 | 8 |
| 2024-10-02 | 3.384 | 3.418 | 3.384 | 3.416 | 34.160 | 19 |
| 2024-09-30 | 3.920 | 3.920 | 3.920 | 3.920 | 39.200 | 21 |
| 2024-09-27 | 3.728 | 3.728 | 3.728 | 3.728 | 37.280 | 39 |
| 2024-09-25 | 3.840 | 3.840 | 3.840 | 3.840 | 38.400 | 30 |
| 2024-09-24 | 3.900 | 3.900 | 3.900 | 3.900 | 39.000 | 1 |
| 2024-09-23 | 3.884 | 3.884 | 3.884 | 3.884 | 38.840 | 5 |
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.