Skip to main content
Argenta Silver Corp. (TSXV:AGAG)
Canada flag Canada · Delayed Price · Currency is CAD
0.790
-0.020 (-2.47%)
At close: Dec 5, 2025

Argenta Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.780.850.710.830.83-2.35%2,646,595
Oct 10, 20250.880.910.840.850.85-1.16%1,218,767
Oct 9, 20250.950.950.820.860.86-4.44%1,532,496
Oct 8, 20250.930.940.880.900.90-3.23%1,262,918
Oct 7, 20250.910.930.850.930.931.09%1,243,534
Oct 6, 20250.990.990.890.920.92-5.15%1,991,195
Oct 3, 20251.011.020.960.970.97-995,783
Oct 2, 20251.081.090.960.970.97-7.62%1,421,713
Oct 1, 20251.071.141.041.051.05-0.94%888,985
Sep 30, 20251.091.131.021.061.06-6.19%1,167,226
Sep 29, 20251.101.181.081.131.136.60%1,891,287
Sep 26, 20251.081.081.011.061.06-944,225
Sep 25, 20250.981.080.961.061.069.28%1,435,823
Sep 24, 20251.001.020.960.970.97-979,982
Sep 23, 20251.091.090.950.970.97-7.62%1,990,810
Sep 22, 20251.041.111.031.051.051.94%2,005,886
Sep 19, 20250.951.090.941.031.038.99%1,871,956
Sep 18, 20250.991.000.930.950.95-4.55%2,125,581
Sep 17, 20251.031.060.960.990.99-3.88%1,488,021
Sep 16, 20251.131.131.001.031.03-8.85%2,284,926
Sep 15, 20250.931.130.921.131.1328.41%5,711,303
Sep 12, 20250.840.890.810.880.889.32%925,650
Sep 11, 20250.780.840.770.810.811.26%1,066,596
Sep 10, 20250.860.860.780.800.80-4.22%1,622,017
Sep 9, 20250.910.910.830.830.83-7.78%858,845
Sep 8, 20250.880.930.840.900.904.65%1,695,028
Sep 5, 20250.820.870.820.860.866.17%1,950,275
Sep 4, 20250.880.890.800.810.81-7.95%1,895,941
Sep 3, 20250.820.880.800.880.8810.00%3,166,390
Sep 2, 20250.790.830.780.800.808.11%3,619,626
Aug 29, 20250.670.750.660.740.7412.12%2,352,730
Aug 28, 20250.590.660.580.660.6613.79%766,053
Aug 27, 20250.600.600.560.580.58-1.69%454,504
Aug 26, 20250.630.640.590.590.59-7.81%810,407
Aug 25, 20250.630.650.620.640.642.40%530,106
Aug 22, 20250.590.650.590.630.633.31%545,099
Aug 21, 20250.590.620.580.610.612.54%422,522
Aug 20, 20250.570.600.560.590.591.72%511,132
Aug 19, 20250.640.640.550.580.58-7.94%1,244,491
Aug 18, 20250.700.700.630.630.63-8.70%1,249,684
Aug 15, 20250.680.720.660.690.691.47%1,568,358
Aug 14, 20250.630.700.630.680.687.94%2,071,162
Aug 13, 20250.640.670.610.630.635.00%1,711,147
Aug 12, 20250.620.620.600.600.60-3.23%741,835
Aug 11, 20250.590.620.560.620.62-798,552
Aug 8, 20250.560.620.550.620.6210.71%1,168,928
Aug 7, 20250.490.570.490.560.5614.29%1,575,742
Aug 6, 20250.510.510.480.490.49-1.01%360,838
Aug 5, 20250.470.500.460.500.5012.50%787,337
Aug 1, 20250.470.470.440.440.442.33%375,833
Jul 31, 20250.450.460.430.430.43-574,385
Jul 30, 20250.470.480.430.430.43-5.49%556,068
Jul 29, 20250.460.470.450.460.46-2.15%914,066
Jul 28, 20250.500.500.460.470.47-7.00%563,478
Jul 25, 20250.440.510.440.500.502.04%1,838,781
Jul 24, 20250.480.500.470.490.49-1.01%470,550
Jul 23, 20250.500.510.460.500.500.51%1,233,160
Jul 22, 20250.440.510.440.490.4913.22%3,507,833
Jul 21, 20250.400.450.400.440.4417.57%3,038,328
Jul 18, 20250.390.390.370.370.37-2.63%376,630
Jul 17, 20250.390.400.380.380.38-3.80%139,869
Jul 16, 20250.400.400.380.400.40-837,433