Argenta Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.51	0.51	0.50	0.50	-	-3.85%	553,882
Apr 28, 2026	0.55	0.56	0.50	0.52	0.52	-1.89%	1,185,160
Apr 27, 2026	0.53	0.55	0.52	0.53	0.53	-	404,291
Apr 24, 2026	0.56	0.57	0.53	0.53	0.53	-5.36%	557,838
Apr 23, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	291,855
Apr 22, 2026	0.57	0.60	0.57	0.57	0.57	1.79%	168,116
Apr 21, 2026	0.63	0.63	0.55	0.56	0.56	-12.50%	935,150
Apr 20, 2026	0.63	0.64	0.62	0.64	0.64	0.79%	199,099
Apr 17, 2026	0.66	0.67	0.62	0.64	0.64	-0.78%	356,914
Apr 16, 2026	0.65	0.65	0.61	0.64	0.64	3.23%	465,471
Apr 15, 2026	0.64	0.66	0.62	0.62	0.62	-1.59%	413,009
Apr 14, 2026	0.62	0.65	0.62	0.63	0.63	5.00%	408,011
Apr 13, 2026	0.58	0.61	0.57	0.60	0.60	3.45%	426,457
Apr 10, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	227,246
Apr 9, 2026	0.59	0.60	0.57	0.60	0.60	-	249,356
Apr 8, 2026	0.61	0.61	0.55	0.60	0.60	7.14%	757,354
Apr 7, 2026	0.57	0.57	0.54	0.56	0.56	-5.08%	309,645
Apr 6, 2026	0.60	0.63	0.57	0.59	0.59	1.72%	615,496
Apr 2, 2026	0.55	0.60	0.55	0.58	0.58	-3.33%	206,341
Apr 1, 2026	0.64	0.64	0.59	0.60	0.60	-	604,363
Mar 31, 2026	0.56	0.61	0.55	0.60	0.60	13.21%	890,892
Mar 30, 2026	0.59	0.59	0.53	0.53	0.53	-7.02%	318,049
Mar 27, 2026	0.54	0.58	0.54	0.57	0.57	3.64%	577,971
Mar 26, 2026	0.56	0.58	0.53	0.55	0.55	-3.51%	354,153
Mar 25, 2026	0.59	0.60	0.56	0.57	0.57	-	511,678
Mar 24, 2026	0.54	0.57	0.53	0.57	0.57	5.56%	459,822
Mar 23, 2026	0.51	0.56	0.50	0.54	0.54	3.85%	1,217,721
Mar 20, 2026	0.58	0.58	0.50	0.52	0.52	-8.77%	1,160,656
Mar 19, 2026	0.55	0.57	0.52	0.57	0.57	-8.06%	2,491,888
Mar 18, 2026	0.64	0.65	0.62	0.62	0.62	-4.62%	721,633
Mar 17, 2026	0.70	0.70	0.64	0.65	0.65	1.56%	371,043
Mar 16, 2026	0.68	0.70	0.64	0.64	0.64	-5.88%	1,063,071
Mar 13, 2026	0.73	0.73	0.68	0.68	0.68	-6.85%	1,601,736
Mar 12, 2026	0.77	0.77	0.73	0.73	0.73	-5.19%	354,283
Mar 11, 2026	0.75	0.77	0.74	0.77	0.77	-	418,820
Mar 10, 2026	0.80	0.80	0.76	0.77	0.77	-2.53%	828,912
Mar 9, 2026	0.75	0.79	0.73	0.79	0.79	3.95%	1,013,397
Mar 6, 2026	0.74	0.78	0.72	0.76	0.76	4.11%	1,471,471
Mar 5, 2026	0.77	0.79	0.71	0.73	0.73	-2.67%	913,138
Mar 4, 2026	0.79	0.79	0.74	0.75	0.75	-	1,545,387
Mar 3, 2026	0.80	0.80	0.75	0.75	0.75	-11.76%	1,654,175
Mar 2, 2026	0.86	0.88	0.79	0.85	0.85	2.41%	3,470,574
Feb 27, 2026	0.83	0.83	0.77	0.83	0.83	1.22%	1,151,550
Feb 26, 2026	0.79	0.83	0.78	0.82	0.82	3.80%	1,100,336
Feb 25, 2026	0.84	0.85	0.79	0.79	0.79	-3.66%	1,046,943
Feb 24, 2026	0.80	0.83	0.79	0.82	0.82	3.14%	1,170,756
Feb 23, 2026	0.77	0.83	0.75	0.80	0.80	7.43%	2,304,124
Feb 20, 2026	0.72	0.74	0.70	0.74	0.74	2.78%	391,909
Feb 19, 2026	0.69	0.72	0.66	0.72	0.72	9.09%	463,376
Feb 18, 2026	0.66	0.67	0.65	0.66	0.66	1.54%	247,392
Feb 17, 2026	0.63	0.65	0.61	0.65	0.65	-1.52%	710,908
Feb 13, 2026	0.69	0.69	0.63	0.66	0.66	4.76%	659,108
Feb 12, 2026	0.71	0.72	0.63	0.63	0.63	-12.50%	1,176,435
Feb 11, 2026	0.74	0.74	0.69	0.72	0.72	-1.37%	497,423
Feb 10, 2026	0.70	0.74	0.68	0.73	0.73	2.82%	791,991
Feb 9, 2026	0.75	0.75	0.70	0.71	0.71	-0.70%	504,180
Feb 6, 2026	0.67	0.72	0.65	0.72	0.72	10.00%	504,985
Feb 5, 2026	0.67	0.68	0.64	0.65	0.65	-7.14%	931,103
Feb 4, 2026	0.75	0.77	0.68	0.70	0.70	-2.78%	843,655
Feb 3, 2026	0.72	0.74	0.71	0.72	0.72	9.09%	1,348,247
Feb 2, 2026	0.66	0.70	0.65	0.66	0.66	-7.04%	1,500,370
Jan 30, 2026	0.67	0.71	0.65	0.71	0.71	-1.39%	2,086,592
Jan 29, 2026	0.77	0.78	0.68	0.72	0.72	-4.00%	2,792,633
Jan 28, 2026	0.85	0.85	0.71	0.75	0.75	-8.54%	3,237,161
Jan 27, 2026	0.85	0.86	0.79	0.82	0.82	-4.65%	3,197,251
Jan 26, 2026	0.86	0.92	0.84	0.86	0.86	4.88%	5,194,778
Jan 23, 2026	0.83	0.84	0.80	0.82	0.82	-	4,146,751
Jan 22, 2026	0.83	0.87	0.82	0.82	0.82	-1.20%	2,845,722
Jan 21, 2026	0.87	0.89	0.82	0.83	0.83	-3.49%	2,226,255
Jan 20, 2026	0.93	0.93	0.85	0.86	0.86	-4.44%	2,009,368
Jan 19, 2026	0.90	0.94	0.87	0.90	0.90	0.56%	1,487,360
Jan 16, 2026	0.87	0.90	0.82	0.90	0.90	2.87%	1,409,527
Jan 15, 2026	0.85	0.88	0.82	0.87	0.87	1.16%	828,595
Jan 14, 2026	0.86	0.87	0.80	0.86	0.86	2.38%	1,709,201
Jan 13, 2026	0.91	0.91	0.84	0.84	0.84	-6.67%	1,530,864
Jan 12, 2026	0.92	0.93	0.89	0.90	0.90	4.65%	1,538,512
Jan 9, 2026	0.82	0.86	0.81	0.86	0.86	7.50%	1,806,658
Jan 8, 2026	0.81	0.83	0.79	0.80	0.80	-2.44%	2,298,169
Jan 7, 2026	0.83	0.85	0.80	0.82	0.82	-11.83%	4,152,092
Jan 6, 2026	0.95	0.97	0.90	0.93	0.93	-	4,195,666
Jan 5, 2026	0.83	1.00	0.82	0.93	0.93	19.23%	6,173,162
Jan 2, 2026	0.76	0.79	0.71	0.78	0.78	5.41%	2,387,880
Dec 31, 2025	0.72	0.74	0.70	0.74	0.74	1.37%	834,128
Dec 30, 2025	0.75	0.76	0.71	0.73	0.73	-1.35%	1,380,537
Dec 29, 2025	0.72	0.75	0.69	0.74	0.74	4.23%	2,175,639
Dec 24, 2025	0.67	0.72	0.64	0.71	0.71	5.97%	1,115,009
Dec 23, 2025	0.66	0.68	0.64	0.67	0.67	4.69%	1,334,367
Dec 22, 2025	0.67	0.69	0.63	0.64	0.64	-	1,436,779
Dec 19, 2025	0.62	0.67	0.60	0.64	0.64	3.23%	2,444,423
Dec 18, 2025	0.64	0.64	0.60	0.62	0.62	-2.36%	1,075,526
Dec 17, 2025	0.64	0.66	0.63	0.64	0.64	5.83%	2,576,820
Dec 16, 2025	0.64	0.65	0.60	0.60	0.60	-6.25%	1,154,081
Dec 15, 2025	0.72	0.72	0.64	0.64	0.64	-2.29%	3,820,399
Dec 12, 2025	0.82	0.83	0.64	0.66	0.66	-21.08%	5,160,268
Dec 11, 2025	0.80	0.87	0.79	0.83	0.83	3.75%	2,270,806
Dec 10, 2025	0.76	0.80	0.74	0.80	0.80	3.90%	826,703
Dec 9, 2025	0.75	0.81	0.75	0.77	0.77	2.67%	1,566,546
Dec 8, 2025	0.80	0.80	0.74	0.75	0.75	-5.06%	707,804
Dec 5, 2025	0.83	0.85	0.79	0.79	0.79	-2.47%	992,414
Dec 4, 2025	0.84	0.85	0.80	0.81	0.81	-4.71%	438,809