Aqua Metals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 3.910 | 3.910 | 3.910 | 3.910 | 39.100 | 3 |
| 2024-09-19 | 4.140 | 4.140 | 4.140 | 4.140 | 41.400 | 1 |
| 2024-09-18 | 4.188 | 4.188 | 4.132 | 4.132 | 41.322 | 35 |
| 2024-09-17 | 4.359 | 4.359 | 4.316 | 4.316 | 43.164 | 153 |
| 2024-09-12 | 4.598 | 4.598 | 4.375 | 4.375 | 43.752 | 22 |
| 2024-09-10 | 4.216 | 4.216 | 4.122 | 4.122 | 41.220 | 9 |
| 2024-09-09 | 4.192 | 4.192 | 4.192 | 4.192 | 41.920 | 1 |
| 2024-09-06 | 4.080 | 4.080 | 4.078 | 4.078 | 40.780 | 14 |
| 2024-09-03 | 4.265 | 4.266 | 4.260 | 4.260 | 42.600 | 2 |
| 2024-08-23 | 4.798 | 4.798 | 4.798 | 4.798 | 47.980 | 10 |
| 2024-08-21 | 5.100 | 5.100 | 5.100 | 5.100 | 51.000 | 75 |
| 2024-08-20 | 4.838 | 4.838 | 4.838 | 4.838 | 48.380 | 4 |
| 2024-08-19 | 5.080 | 5.080 | 4.744 | 4.744 | 47.440 | 21 |
| 2024-08-16 | 5.184 | 5.184 | 4.916 | 4.916 | 49.160 | 45 |
| 2024-08-15 | 4.544 | 4.544 | 4.544 | 4.544 | 45.440 | 4 |
| 2024-08-13 | 3.890 | 3.890 | 3.890 | 3.890 | 38.900 | 1 |
| 2024-08-12 | 4.108 | 4.108 | 4.108 | 4.108 | 41.080 | 1 |
| 2024-08-09 | 4.202 | 4.202 | 4.116 | 4.116 | 41.160 | 10 |
| 2024-08-08 | 3.941 | 3.968 | 3.867 | 3.867 | 38.672 | 348 |
| 2024-08-07 | 3.964 | 4.020 | 3.964 | 4.020 | 40.200 | 65 |
| 2024-08-06 | 4.000 | 4.108 | 3.552 | 3.920 | 39.200 | 211 |
| 2024-08-05 | 5.999 | 6.000 | 5.840 | 6.000 | 60.000 | 35 |
| 2024-08-02 | 6.110 | 6.110 | 5.898 | 5.898 | 58.980 | 98 |
| 2024-08-01 | 6.578 | 6.578 | 6.319 | 6.321 | 63.208 | 49 |
| 2024-07-31 | 6.194 | 6.210 | 6.194 | 6.210 | 62.100 | 3 |
| 2024-07-30 | 6.370 | 6.380 | 6.360 | 6.360 | 63.600 | 24 |
| 2024-07-25 | 6.503 | 6.546 | 6.434 | 6.434 | 64.340 | 40 |
| 2024-07-24 | 6.480 | 6.480 | 6.480 | 6.480 | 64.800 | 1 |
| 2024-07-23 | 6.798 | 6.812 | 6.798 | 6.812 | 68.116 | 23 |
| 2024-07-22 | 7.000 | 7.060 | 6.872 | 6.872 | 68.720 | 2 |
| 2024-07-17 | 7.398 | 7.398 | 7.398 | 7.398 | 73.980 | 35 |
| 2024-07-12 | 7.448 | 7.448 | 7.448 | 7.448 | 74.480 | 57 |
| 2024-07-10 | 7.562 | 7.562 | 7.266 | 7.266 | 72.660 | 82 |
| 2024-07-09 | 7.198 | 7.198 | 7.198 | 7.198 | 71.980 | 34 |
| 2024-07-08 | 6.612 | 6.612 | 6.612 | 6.612 | 66.120 | 0 |
| 2024-07-05 | 6.125 | 6.125 | 6.125 | 6.125 | 61.252 | 1 |
| 2024-07-03 | 6.372 | 6.372 | 6.104 | 6.104 | 61.042 | 26 |
| 2024-06-28 | 6.654 | 6.654 | 6.654 | 6.654 | 66.540 | 1 |
| 2024-06-27 | 6.952 | 6.952 | 6.952 | 6.952 | 69.520 | 38 |
| 2024-06-26 | 7.090 | 7.190 | 7.090 | 7.148 | 71.480 | 145 |
| 2024-06-25 | 7.118 | 7.160 | 7.118 | 7.160 | 71.600 | 42 |
| 2024-06-24 | 7.100 | 7.150 | 7.048 | 7.048 | 70.480 | 32 |
| 2024-06-20 | 7.142 | 7.142 | 7.142 | 7.142 | 71.420 | 5 |
| 2024-06-18 | 7.400 | 7.400 | 7.400 | 7.400 | 74.000 | 8 |
| 2024-06-17 | 7.706 | 7.718 | 7.706 | 7.718 | 77.180 | 29 |
| 2024-06-14 | 7.800 | 7.800 | 7.800 | 7.800 | 78.000 | 12 |
| 2024-06-13 | 7.878 | 7.878 | 7.878 | 7.878 | 78.780 | 0 |
| 2024-06-12 | 7.819 | 7.854 | 7.819 | 7.854 | 78.542 | 6 |
| 2024-06-11 | 7.750 | 7.800 | 7.750 | 7.800 | 78.000 | 9 |
| 2024-06-10 | 7.546 | 7.716 | 7.546 | 7.594 | 75.940 | 95 |
| 2024-06-07 | 7.661 | 7.735 | 7.661 | 7.724 | 77.236 | 3 |
| 2024-06-06 | 7.678 | 7.678 | 7.678 | 7.678 | 76.780 | 1 |
| 2024-06-05 | 7.580 | 7.580 | 7.580 | 7.580 | 75.800 | 3 |
| 2024-06-04 | 7.590 | 7.590 | 7.550 | 7.550 | 75.500 | 14 |
| 2024-06-03 | 8.000 | 8.000 | 8.000 | 8.000 | 80.000 | 1 |
| 2024-05-30 | 8.000 | 8.084 | 8.000 | 8.084 | 80.840 | 41 |
| 2024-05-29 | 8.000 | 8.000 | 8.000 | 8.000 | 80.000 | 29 |
| 2024-05-28 | 8.072 | 8.073 | 8.072 | 8.072 | 80.720 | 10 |
| 2024-05-24 | 7.982 | 8.172 | 7.982 | 8.172 | 81.720 | 2 |
| 2024-05-23 | 8.202 | 8.298 | 8.202 | 8.298 | 82.980 | 2 |
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.