Argenta Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.700	0.710	0.640	0.685	0.685	2,125,067
2025-11-04	0.720	0.730	0.670	0.680	0.680	870,171
2025-11-03	0.770	0.770	0.740	0.740	0.740	366,282
2025-10-31	0.770	0.780	0.710	0.730	0.730	480,115
2025-10-30	0.770	0.780	0.740	0.750	0.750	281,672
2025-10-29	0.820	0.830	0.730	0.750	0.750	999,468
2025-10-28	0.670	0.800	0.670	0.790	0.790	1,185,384
2025-10-27	0.720	0.720	0.620	0.705	0.705	966,701
2025-10-24	0.700	0.710	0.670	0.680	0.680	784,314
2025-10-23	0.730	0.740	0.700	0.700	0.700	342,716
2025-10-22	0.680	0.720	0.670	0.720	0.720	653,717
2025-10-21	0.720	0.730	0.670	0.720	0.720	873,816
2025-10-20	0.780	0.780	0.740	0.770	0.770	579,229
2025-10-17	0.810	0.830	0.730	0.760	0.760	1,536,737
2025-10-16	0.890	0.930	0.840	0.850	0.850	811,548
2025-10-15	0.850	0.890	0.810	0.875	0.875	791,812
2025-10-14	0.780	0.850	0.710	0.830	0.830	2,646,595
2025-10-10	0.880	0.910	0.840	0.850	0.850	1,218,767
2025-10-09	0.950	0.950	0.820	0.860	0.860	1,532,496
2025-10-08	0.930	0.940	0.880	0.900	0.900	1,262,918
2025-10-07	0.910	0.930	0.850	0.930	0.930	1,243,534
2025-10-06	0.990	0.990	0.890	0.920	0.920	1,991,195
2025-10-03	1.010	1.020	0.960	0.970	0.970	995,783
2025-10-02	1.080	1.090	0.960	0.970	0.970	1,421,713
2025-10-01	1.070	1.140	1.040	1.050	1.050	888,985
2025-09-30	1.090	1.130	1.020	1.060	1.060	1,167,226
2025-09-29	1.100	1.175	1.080	1.130	1.130	1,891,287
2025-09-26	1.080	1.080	1.010	1.060	1.060	944,225
2025-09-25	0.980	1.075	0.960	1.060	1.060	1,435,823
2025-09-24	1.000	1.020	0.960	0.970	0.970	979,982
2025-09-23	1.090	1.090	0.950	0.970	0.970	1,990,810
2025-09-22	1.040	1.110	1.025	1.050	1.050	2,005,886
2025-09-19	0.950	1.090	0.940	1.030	1.030	1,871,956
2025-09-18	0.990	1.000	0.930	0.945	0.945	2,125,581
2025-09-17	1.030	1.060	0.955	0.990	0.990	1,488,021
2025-09-16	1.130	1.130	1.000	1.030	1.030	2,284,926
2025-09-15	0.930	1.130	0.920	1.130	1.130	5,711,303
2025-09-12	0.840	0.890	0.810	0.880	0.880	925,650
2025-09-11	0.780	0.840	0.770	0.805	0.805	1,066,596
2025-09-10	0.860	0.860	0.780	0.795	0.795	1,622,017
2025-09-09	0.910	0.910	0.830	0.830	0.830	858,845
2025-09-08	0.880	0.930	0.840	0.900	0.900	1,695,028
2025-09-05	0.820	0.870	0.820	0.860	0.860	1,950,275
2025-09-04	0.880	0.890	0.800	0.810	0.810	1,895,941
2025-09-03	0.820	0.880	0.800	0.880	0.880	3,166,390
2025-09-02	0.790	0.830	0.780	0.800	0.800	3,619,626
2025-08-29	0.670	0.750	0.660	0.740	0.740	2,352,730
2025-08-28	0.590	0.660	0.580	0.660	0.660	766,053
2025-08-27	0.600	0.600	0.560	0.580	0.580	454,504
2025-08-26	0.630	0.640	0.590	0.590	0.590	810,407
2025-08-25	0.630	0.650	0.620	0.640	0.640	530,106
2025-08-22	0.590	0.645	0.590	0.625	0.625	545,099
2025-08-21	0.590	0.620	0.580	0.605	0.605	422,522
2025-08-20	0.570	0.600	0.560	0.590	0.590	511,132
2025-08-19	0.640	0.640	0.550	0.580	0.580	1,244,491
2025-08-18	0.700	0.700	0.630	0.630	0.630	1,249,684
2025-08-15	0.680	0.720	0.655	0.690	0.690	1,568,358
2025-08-14	0.630	0.695	0.630	0.680	0.680	2,071,162
2025-08-13	0.640	0.670	0.610	0.630	0.630	1,711,147
2025-08-12	0.620	0.620	0.595	0.600	0.600	741,835

← NewerPage 5 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.