Skip to main content
Argenta Silver Corp. (TSXV:AGAG)
Canada flag Canada · Delayed Price · Currency is CAD
0.790
+0.030 (3.95%)
At close: Mar 9, 2026

Argenta Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.750.790.730.790.793.95%1,013,397
Mar 6, 20260.740.780.720.760.764.11%1,471,471
Mar 5, 20260.770.790.710.730.73-2.67%913,138
Mar 4, 20260.790.790.740.750.75-1,545,387
Mar 3, 20260.800.800.750.750.75-11.76%1,654,175
Mar 2, 20260.860.880.790.850.852.41%3,470,574
Feb 27, 20260.830.830.770.830.831.22%1,151,550
Feb 26, 20260.790.830.780.820.823.80%1,100,336
Feb 25, 20260.840.850.790.790.79-3.66%1,046,943
Feb 24, 20260.800.830.790.820.823.14%1,170,756
Feb 23, 20260.770.830.750.800.807.43%2,304,124
Feb 20, 20260.720.740.700.740.742.78%391,909
Feb 19, 20260.690.720.660.720.729.09%463,376
Feb 18, 20260.660.670.650.660.661.54%247,392
Feb 17, 20260.630.650.610.650.65-1.52%710,908
Feb 13, 20260.690.690.630.660.664.76%659,108
Feb 12, 20260.710.720.630.630.63-12.50%1,176,435
Feb 11, 20260.740.740.690.720.72-1.37%497,423
Feb 10, 20260.700.740.680.730.732.82%791,991
Feb 9, 20260.750.750.700.710.71-0.70%504,180
Feb 6, 20260.670.720.650.720.7210.00%504,985
Feb 5, 20260.670.680.640.650.65-7.14%931,103
Feb 4, 20260.750.770.680.700.70-2.78%843,655
Feb 3, 20260.720.740.710.720.729.09%1,348,247
Feb 2, 20260.660.700.650.660.66-7.04%1,500,370
Jan 30, 20260.670.710.650.710.71-1.39%2,086,592
Jan 29, 20260.770.780.680.720.72-4.00%2,792,633
Jan 28, 20260.850.850.710.750.75-8.54%3,237,161
Jan 27, 20260.850.860.790.820.82-4.65%3,197,251
Jan 26, 20260.860.920.840.860.864.88%5,194,778
Jan 23, 20260.830.840.800.820.82-4,146,751
Jan 22, 20260.830.870.820.820.82-1.20%2,845,722
Jan 21, 20260.870.890.820.830.83-3.49%2,226,255
Jan 20, 20260.930.930.850.860.86-4.44%2,009,368
Jan 19, 20260.900.940.870.900.900.56%1,487,360
Jan 16, 20260.870.900.820.900.902.87%1,409,527
Jan 15, 20260.850.880.820.870.871.16%828,595
Jan 14, 20260.860.870.800.860.862.38%1,709,201
Jan 13, 20260.910.910.840.840.84-6.67%1,530,864
Jan 12, 20260.920.930.890.900.904.65%1,538,512
Jan 9, 20260.820.860.810.860.867.50%1,806,658
Jan 8, 20260.810.830.790.800.80-2.44%2,298,169
Jan 7, 20260.830.850.800.820.82-11.83%4,152,092
Jan 6, 20260.950.970.900.930.93-4,195,666
Jan 5, 20260.831.000.820.930.9319.23%6,173,162
Jan 2, 20260.760.790.710.780.785.41%2,387,880
Dec 31, 20250.720.740.700.740.741.37%834,128
Dec 30, 20250.750.760.710.730.73-1.35%1,380,537
Dec 29, 20250.720.750.690.740.744.23%2,175,639
Dec 24, 20250.670.720.640.710.715.97%1,115,009
Dec 23, 20250.660.680.640.670.674.69%1,334,367
Dec 22, 20250.670.690.630.640.64-1,436,779
Dec 19, 20250.620.670.600.640.643.23%2,444,423
Dec 18, 20250.640.640.600.620.62-2.36%1,075,526
Dec 17, 20250.640.660.630.640.645.83%2,576,820
Dec 16, 20250.640.650.600.600.60-6.25%1,154,081
Dec 15, 20250.720.720.640.640.64-2.29%3,820,399
Dec 12, 20250.820.830.640.660.66-21.08%5,160,268
Dec 11, 20250.800.870.790.830.833.75%2,270,806
Dec 10, 20250.760.800.740.800.803.90%826,703
Dec 9, 20250.750.810.750.770.772.67%1,566,546
Dec 8, 20250.800.800.740.750.75-5.06%707,804
Dec 5, 20250.830.850.790.790.79-2.47%992,414
Dec 4, 20250.840.850.800.810.81-4.71%438,809
Dec 3, 20250.900.910.840.850.85-4.49%696,399
Dec 2, 20250.900.900.840.890.89-0.56%613,151
Dec 1, 20250.850.930.840.900.9011.87%1,320,733
Nov 28, 20250.790.850.780.800.803.90%1,013,156
Nov 27, 20250.760.790.750.770.774.05%377,723
Nov 26, 20250.720.760.700.740.747.25%779,215
Nov 25, 20250.710.710.670.690.692.99%292,258
Nov 24, 20250.700.700.670.670.671.52%266,467
Nov 21, 20250.680.680.650.660.66-1.49%289,355
Nov 20, 20250.710.730.670.670.67-5.63%404,194
Nov 19, 20250.710.750.700.710.71-429,396
Nov 18, 20250.700.730.700.710.71-1.39%554,834
Nov 17, 20250.760.760.710.720.72-5.26%502,552
Nov 14, 20250.680.770.680.760.76-414,224
Nov 13, 20250.830.840.760.760.76-6.17%1,024,250
Nov 12, 20250.770.850.770.810.816.58%2,233,816
Nov 11, 20250.770.770.740.760.761.33%466,830
Nov 10, 20250.790.790.730.750.757.14%1,021,542
Nov 7, 20250.670.730.640.700.707.69%521,362
Nov 6, 20250.710.710.640.650.65-5.11%551,146
Nov 5, 20250.700.710.640.690.690.74%2,125,067
Nov 4, 20250.720.730.670.680.68-8.11%870,171
Nov 3, 20250.770.770.740.740.741.37%366,282
Oct 31, 20250.770.780.710.730.73-2.67%480,115
Oct 30, 20250.770.780.740.750.75-281,672
Oct 29, 20250.820.830.730.750.75-5.06%999,468
Oct 28, 20250.670.800.670.790.7912.06%1,185,384
Oct 27, 20250.720.720.620.710.713.68%966,701
Oct 24, 20250.700.710.670.680.68-2.86%784,314
Oct 23, 20250.730.740.700.700.70-2.78%342,716
Oct 22, 20250.680.720.670.720.72-653,717
Oct 21, 20250.720.730.670.720.72-6.49%873,816
Oct 20, 20250.780.780.740.770.771.32%579,229
Oct 17, 20250.810.830.730.760.76-10.59%1,536,737
Oct 16, 20250.890.930.840.850.85-2.86%811,548
Oct 15, 20250.850.890.810.880.885.42%791,812