Argenta Silver Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.590	0.620	0.560	0.620	0.620	798,552
2025-08-08	0.560	0.620	0.550	0.620	0.620	1,168,928
2025-08-07	0.490	0.565	0.490	0.560	0.560	1,575,742
2025-08-06	0.510	0.510	0.480	0.490	0.490	360,838
2025-08-05	0.465	0.500	0.460	0.495	0.495	787,337
2025-08-01	0.465	0.465	0.435	0.440	0.440	375,833
2025-07-31	0.450	0.455	0.425	0.430	0.430	574,385
2025-07-30	0.470	0.475	0.430	0.430	0.430	556,068
2025-07-29	0.460	0.470	0.450	0.455	0.455	914,066
2025-07-28	0.495	0.495	0.460	0.465	0.465	563,478
2025-07-25	0.440	0.505	0.435	0.500	0.500	1,838,781
2025-07-24	0.480	0.495	0.465	0.490	0.490	470,550
2025-07-23	0.500	0.510	0.455	0.495	0.495	1,233,160
2025-07-22	0.440	0.510	0.440	0.493	0.493	3,507,833
2025-07-21	0.400	0.445	0.400	0.435	0.435	3,038,328
2025-07-18	0.385	0.390	0.370	0.370	0.370	376,630
2025-07-17	0.390	0.395	0.380	0.380	0.380	139,869
2025-07-16	0.395	0.400	0.380	0.395	0.395	837,433
2025-07-15	0.410	0.410	0.380	0.395	0.395	979,635
2025-07-14	0.395	0.430	0.390	0.395	0.395	1,415,163
2025-07-11	0.375	0.390	0.370	0.390	0.390	814,074
2025-07-10	0.375	0.375	0.355	0.375	0.375	668,986
2025-07-09	0.365	0.380	0.345	0.360	0.360	708,570
2025-07-08	0.370	0.380	0.355	0.355	0.355	439,381
2025-07-07	0.345	0.375	0.345	0.375	0.375	573,388
2025-07-04	0.340	0.350	0.335	0.340	0.340	105,000
2025-07-03	0.355	0.355	0.340	0.345	0.345	170,870
2025-07-02	0.355	0.365	0.350	0.350	0.350	390,917
2025-06-30	0.345	0.360	0.340	0.355	0.355	874,870
2025-06-27	0.340	0.350	0.325	0.345	0.345	1,353,395
2025-06-26	0.335	0.350	0.325	0.340	0.340	387,590
2025-06-25	0.330	0.335	0.320	0.320	0.320	214,882
2025-06-24	0.350	0.350	0.325	0.330	0.330	418,130
2025-06-23	0.335	0.360	0.330	0.330	0.330	406,033
2025-06-20	0.330	0.345	0.330	0.340	0.340	418,223
2025-06-19	0.330	0.330	0.320	0.320	0.320	269,231
2025-06-18	0.350	0.355	0.345	0.345	0.345	200,598
2025-06-17	0.345	0.355	0.335	0.345	0.345	371,313
2025-06-16	0.355	0.355	0.335	0.340	0.340	536,203
2025-06-13	0.370	0.370	0.350	0.350	0.350	312,966
2025-06-12	0.360	0.370	0.360	0.370	0.370	511,531
2025-06-11	0.360	0.390	0.360	0.370	0.370	763,516
2025-06-10	0.395	0.400	0.365	0.370	0.370	741,295
2025-06-09	0.345	0.400	0.340	0.400	0.400	1,474,390
2025-06-06	0.340	0.350	0.320	0.320	0.320	1,103,580
2025-06-05	0.365	0.375	0.335	0.335	0.335	1,297,876
2025-06-04	0.330	0.360	0.325	0.355	0.355	2,330,373
2025-06-03	0.340	0.340	0.310	0.323	0.323	1,549,660
2025-06-02	0.320	0.365	0.305	0.330	0.330	2,663,410
2025-05-30	0.285	0.305	0.285	0.300	0.300	176,400
2025-05-29	0.300	0.305	0.280	0.285	0.285	506,064
2025-05-28	0.305	0.305	0.295	0.300	0.300	377,580
2025-05-27	0.295	0.305	0.290	0.303	0.303	125,930
2025-05-26	0.310	0.310	0.285	0.285	0.285	547,707
2025-05-23	0.305	0.305	0.290	0.290	0.290	418,252
2025-05-22	0.310	0.310	0.290	0.290	0.290	93,100
2025-05-21	0.290	0.310	0.290	0.305	0.305	804,250
2025-05-20	0.270	0.290	0.265	0.285	0.285	309,497
2025-05-16	0.270	0.270	0.270	0.270	0.270	67,500
2025-05-15	0.285	0.285	0.270	0.270	0.270	313,440

← NewerPage 6 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.