Aqua Metals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.410	1.410	1.410	1.410	1.410	194
2026-10-22	1.500	1.610	1.500	1.540	1.540	370
2026-10-21	1.437	1.490	1.431	1.490	1.490	259
2026-10-20	1.440	1.455	1.390	1.440	1.440	1,216
2026-10-19	1.600	1.600	1.460	1.460	1.460	39
2026-10-16	1.668	1.670	1.668	1.670	1.670	155
2026-10-14	1.850	1.850	1.750	1.752	1.752	149
2026-10-13	1.850	2.060	1.850	1.930	1.930	1,349
2026-10-12	1.990	2.120	1.860	1.940	1.940	630
2026-10-09	2.120	2.120	1.990	2.040	2.040	109
2026-10-08	1.990	1.990	1.990	1.990	1.990	4
2026-10-07	2.160	2.160	2.000	2.050	2.050	23
2026-10-06	2.170	2.170	2.100	2.100	2.100	451
2026-10-05	2.320	2.390	2.110	2.194	2.194	5,432
2026-10-02	2.500	2.530	2.270	2.350	2.350	673
2026-10-01	2.500	2.500	2.300	2.320	2.320	2,153
2026-09-30	2.750	2.880	2.480	2.500	2.500	3,870
2026-09-29	2.400	2.640	2.400	2.480	2.480	1,799
2026-09-28	2.590	2.750	2.420	2.514	2.514	241
2026-09-25	2.500	2.720	2.500	2.720	2.720	4
2026-09-24	2.560	2.560	2.460	2.560	2.560	819
2026-09-23	2.600	2.600	2.553	2.553	2.553	58
2026-09-22	2.470	2.542	2.470	2.542	2.542	333
2026-09-21	2.360	2.730	2.360	2.540	2.540	79
2026-09-18	2.400	2.400	2.390	2.390	2.390	35
2026-09-17	2.365	2.365	2.365	2.365	2.365	10
2026-09-16	2.320	2.330	2.320	2.330	2.330	14
2026-09-15	2.300	2.300	2.270	2.280	2.280	11
2026-09-14	2.490	2.490	2.200	2.320	2.320	174
2026-09-11	2.270	2.420	2.260	2.420	2.420	332
2026-09-10	2.420	2.420	2.150	2.170	2.170	138
2026-09-09	2.880	3.050	2.880	3.000	3.000	31
2026-09-08	2.910	2.940	2.850	2.910	2.910	164
2026-09-04	2.810	3.000	2.810	2.993	2.993	26
2026-09-03	2.820	3.000	2.820	2.930	2.930	104
2026-09-02	2.810	2.810	2.790	2.790	2.790	300
2026-09-01	2.923	2.924	2.760	2.760	2.760	151
2026-08-28	2.710	2.990	2.710	2.760	2.760	75
2026-08-27	2.850	2.850	2.710	2.710	2.710	213
2026-08-26	2.800	2.800	2.800	2.800	2.800	2
2026-08-25	2.750	2.810	2.750	2.810	2.810	579
2026-08-24	2.910	2.980	2.910	2.980	2.980	2,036
2026-08-21	2.655	2.836	2.580	2.836	2.836	261
2026-08-19	2.600	2.670	2.600	2.670	2.670	2
2026-08-18	2.690	2.820	2.690	2.702	2.702	114
2026-08-17	2.600	2.800	2.600	2.800	2.800	205
2026-08-14	2.940	2.940	2.650	2.770	2.770	1,005
2026-08-13	2.840	2.840	2.770	2.794	2.794	534
2026-08-12	2.640	2.910	2.540	2.780	2.780	25
2026-08-11	2.700	2.830	2.700	2.830	2.830	46
2026-08-10	2.890	2.890	2.700	2.700	2.700	1,553
2026-08-07	2.790	2.950	2.750	2.880	2.880	46
2026-08-06	2.770	2.770	2.590	2.590	2.590	7
2026-08-05	2.620	2.780	2.620	2.780	2.780	55
2026-08-04	2.580	2.586	2.580	2.586	2.586	39
2026-08-03	2.460	2.460	2.460	2.460	2.460	1
2026-07-31	2.670	2.900	2.478	2.500	2.500	582
2026-07-30	2.980	2.980	2.650	2.650	2.650	149
2026-07-29	2.785	2.810	2.785	2.810	2.810	66
2026-07-28	2.820	2.820	2.790	2.790	2.790	3

Page 1 of 3 · 121 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.