Aqua Metals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 8.074 | 8.198 | 7.998 | 8.198 | 81.980 | 55 |
| 2024-05-21 | 8.494 | 8.494 | 8.494 | 8.494 | 84.940 | 3 |
| 2024-05-20 | 8.690 | 8.800 | 8.690 | 8.800 | 88.000 | 86 |
| 2024-05-17 | 8.746 | 8.900 | 8.746 | 8.746 | 87.460 | 70 |
| 2024-05-16 | 8.200 | 9.000 | 8.200 | 9.000 | 90.000 | 9 |
| 2024-05-15 | 8.000 | 8.192 | 7.710 | 8.192 | 81.920 | 8 |
| 2024-05-14 | 9.582 | 9.582 | 9.582 | 9.582 | 95.820 | 43 |
| 2024-05-13 | 9.430 | 9.430 | 9.388 | 9.430 | 94.300 | 10 |
| 2024-05-09 | 9.394 | 9.394 | 8.420 | 8.704 | 87.042 | 57 |
| 2024-05-08 | 9.200 | 9.200 | 9.200 | 9.200 | 92.000 | 6 |
| 2024-05-07 | 10.000 | 10.000 | 10.000 | 10.000 | 100.00 | 3 |
| 2024-05-03 | 9.600 | 9.600 | 9.600 | 9.600 | 96.000 | 31 |
| 2024-05-02 | 9.434 | 9.485 | 9.434 | 9.485 | 94.850 | 2 |
| 2024-04-30 | 9.400 | 9.400 | 9.400 | 9.400 | 94.000 | 26 |
| 2024-04-29 | 10.120 | 10.120 | 10.120 | 10.120 | 101.20 | 14 |
| 2024-04-26 | 10.500 | 10.500 | 10.500 | 10.500 | 105.00 | 1 |
| 2024-04-24 | 10.582 | 10.582 | 10.052 | 10.052 | 100.52 | 4 |
| 2024-04-23 | 9.789 | 9.789 | 9.789 | 9.789 | 97.890 | 8 |
| 2024-04-19 | 10.114 | 10.114 | 10.000 | 10.026 | 100.26 | 68 |
| 2024-04-18 | 10.263 | 10.263 | 10.263 | 10.263 | 102.63 | 2 |
| 2024-04-17 | 10.400 | 10.400 | 9.915 | 9.915 | 99.150 | 1 |
| 2024-04-16 | 10.551 | 10.551 | 10.551 | 10.551 | 105.51 | 0 |
| 2024-04-15 | 11.092 | 11.092 | 11.092 | 11.092 | 110.92 | 1 |
| 2024-04-12 | 11.048 | 11.808 | 11.048 | 11.808 | 118.08 | 120 |
| 2024-04-11 | 11.400 | 11.400 | 11.400 | 11.400 | 114.00 | 30 |
| 2024-04-10 | 11.800 | 11.800 | 11.800 | 11.800 | 118.00 | 4 |
| 2024-04-04 | 12.600 | 12.600 | 12.600 | 12.600 | 126.00 | 3 |
| 2024-04-03 | 12.241 | 12.600 | 12.241 | 12.600 | 126.00 | 61 |
| 2024-04-02 | 13.986 | 14.000 | 13.892 | 13.892 | 138.92 | 17 |
| 2024-03-28 | 10.212 | 10.960 | 10.212 | 10.960 | 109.60 | 5 |
| 2024-03-27 | 11.000 | 11.000 | 10.368 | 10.502 | 105.02 | 33 |
| 2024-03-26 | 10.256 | 10.257 | 10.256 | 10.257 | 102.57 | 2 |
| 2024-03-18 | 9.668 | 9.668 | 9.668 | 9.668 | 96.680 | 2 |
| 2024-03-14 | 9.952 | 10.000 | 9.902 | 9.902 | 99.020 | 6 |
| 2024-03-13 | 10.550 | 10.550 | 10.002 | 10.550 | 105.50 | 16 |
| 2024-03-12 | 9.760 | 9.760 | 9.760 | 9.760 | 97.600 | 4 |
| 2024-03-11 | 9.904 | 9.904 | 9.904 | 9.904 | 99.040 | 1 |
| 2024-03-06 | 10.428 | 10.428 | 10.428 | 10.428 | 104.28 | 10 |
| 2024-03-04 | 9.902 | 9.902 | 9.902 | 9.902 | 99.020 | 1 |
| 2024-02-29 | 9.400 | 9.400 | 9.400 | 9.400 | 94.000 | 66 |
| 2024-02-27 | 9.978 | 9.978 | 9.800 | 9.800 | 98.000 | 0 |
| 2024-02-26 | 9.516 | 9.516 | 9.512 | 9.512 | 95.118 | 12 |
| 2024-02-23 | 9.988 | 10.066 | 9.988 | 10.066 | 100.66 | 16 |
| 2024-02-22 | 10.800 | 10.800 | 10.000 | 10.000 | 100.00 | 25 |
| 2024-02-21 | 11.068 | 11.068 | 10.500 | 10.520 | 105.20 | 19 |
| 2024-02-20 | 10.800 | 11.298 | 10.800 | 11.200 | 112.00 | 19 |
| 2024-02-16 | 11.472 | 11.472 | 11.472 | 11.472 | 114.72 | 1 |
| 2024-02-14 | 11.302 | 11.302 | 11.302 | 11.302 | 113.02 | 1 |
| 2024-02-12 | 11.748 | 11.748 | 11.600 | 11.600 | 116.00 | 6 |
| 2024-02-05 | 11.811 | 11.811 | 11.800 | 11.800 | 118.00 | 2 |
| 2024-01-30 | 12.800 | 12.800 | 12.800 | 12.800 | 128.00 | 12 |
| 2024-01-29 | 11.372 | 11.456 | 11.372 | 11.456 | 114.56 | 6 |
| 2024-01-25 | 11.764 | 11.764 | 11.764 | 11.764 | 117.64 | 13 |
| 2024-01-19 | 11.576 | 11.576 | 11.002 | 11.002 | 110.02 | 24 |
| 2024-01-18 | 11.420 | 11.420 | 11.420 | 11.420 | 114.20 | 3 |
| 2024-01-17 | 11.600 | 11.600 | 11.600 | 11.600 | 116.00 | 5 |
| 2024-01-16 | 12.800 | 12.800 | 12.000 | 12.000 | 120.00 | 13 |
| 2024-01-12 | 12.298 | 12.298 | 12.298 | 12.298 | 122.98 | 1 |
| 2024-01-04 | 13.320 | 13.351 | 13.200 | 13.351 | 133.51 | 19 |
| 2024-01-03 | 14.680 | 14.700 | 14.680 | 14.700 | 147.00 | 1 |
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.