Aqua Metals, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-03	14.680	14.700	14.680	14.700	147.00	1
2024-01-02	15.591	15.591	15.591	15.591	155.91	2
2023-12-29	15.444	16.000	15.444	16.000	160.00	5
2023-12-28	16.916	16.916	16.648	16.648	166.48	3
2023-12-22	16.050	16.050	16.040	16.050	160.50	12
2023-12-18	17.600	17.600	17.600	17.600	176.00	0
2023-12-15	17.700	17.700	17.700	17.700	177.00	9
2023-12-14	18.032	18.032	18.032	18.032	180.32	7
2023-12-13	16.850	18.000	16.850	18.000	180.00	9
2023-12-11	16.400	16.400	16.400	16.400	164.00	1
2023-12-07	16.000	16.000	16.000	16.000	160.00	3
2023-12-06	16.736	16.739	16.736	16.739	167.39	12
2023-12-05	17.087	17.374	17.087	17.374	173.74	1
2023-12-04	17.604	17.798	17.604	17.798	177.98	25
2023-11-28	16.800	16.800	16.800	16.800	168.00	1
2023-11-21	17.548	17.548	17.349	17.349	173.49	1
2023-11-20	17.922	17.922	17.922	17.922	179.22	3
2023-11-15	19.300	19.300	19.300	19.300	193.00	10
2023-11-14	17.276	17.720	17.276	17.720	177.20	27
2023-11-10	19.444	19.444	19.444	19.444	194.44	1
2023-11-09	18.360	18.360	18.360	18.360	183.60	1
2023-11-08	17.600	17.600	16.362	16.362	163.62	13
2023-11-07	17.905	17.905	17.905	17.905	179.05	5
2023-11-06	18.202	18.596	18.000	18.596	185.96	41
2023-10-31	16.362	16.362	16.362	16.362	163.62	1
2023-10-30	15.984	15.984	15.984	15.984	159.84	5
2023-10-26	16.200	16.200	15.994	15.994	159.94	17
2023-10-25	17.149	17.149	17.149	17.149	171.49	2
2023-10-23	18.532	18.532	18.264	18.264	182.64	7
2023-10-19	18.400	18.468	17.600	17.600	176.00	75
2023-10-12	19.404	19.601	19.404	19.600	196.00	87
2023-10-09	19.500	19.500	19.206	19.206	192.06	11
2023-10-06	20.040	20.040	20.040	20.040	200.40	1
2023-10-04	20.100	20.600	20.100	20.192	201.92	5
2023-10-03	20.240	20.240	20.000	20.000	200.00	1
2023-10-02	21.600	21.600	20.500	20.600	206.00	9
2023-09-29	22.400	22.400	22.400	22.400	224.00	4
2023-09-21	22.436	22.840	22.436	22.840	228.40	3
2023-09-14	22.600	22.600	22.600	22.600	226.00	7
2023-09-12	21.960	22.000	21.952	21.960	219.60	2
2023-09-11	22.778	22.778	22.700	22.700	227.00	22
2023-09-08	20.790	20.790	20.790	20.790	207.90	0
2023-09-07	21.000	21.000	21.000	21.000	210.00	1
2023-09-06	22.100	22.100	22.100	22.100	221.00	22
2023-09-05	21.612	21.612	21.612	21.612	216.12	58
2023-09-01	22.576	22.576	22.576	22.576	225.76	1
2023-08-29	20.034	21.600	20.034	21.600	216.00	1
2023-08-25	20.780	20.788	20.780	20.788	207.88	20
2023-08-24	20.800	20.800	20.800	20.800	208.00	0
2023-08-23	21.986	21.986	21.986	21.986	219.86	13
2023-08-18	20.800	20.900	20.800	20.800	208.00	5
2023-08-17	21.600	21.600	21.600	21.600	216.00	9
2023-08-16	22.300	22.300	22.300	22.300	223.00	1
2023-08-15	22.700	22.700	21.900	21.960	219.60	2
2023-08-10	22.200	22.616	22.200	22.616	226.16	23
2023-08-09	23.200	23.200	22.500	22.590	225.90	14
2023-08-08	23.160	23.200	22.300	22.309	223.09	15
2023-08-07	23.788	23.840	23.788	23.840	238.40	25
2023-08-03	26.000	26.000	25.807	25.807	258.07	3
2023-08-02	25.900	25.900	24.700	25.230	252.30	13

← NewerPage 9 of 14 · 781 trading daysOlder →

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.