Aqua Metals Inc.

1.78
-0.08 (-4.30%)
Apr 02, 2025, 10:33 AM - Market open

Aqua Metals Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 1.87 1.87 1.74 1.86 -0.01 -0.53% 54,941
Mar 31, 2025 1.96 2.00 1.79 1.87 -0.17 -8.33% 105,300
Mar 28, 2025 2.04 2.08 1.91 2.04 -0.06 -2.86% 51,810
Mar 27, 2025 1.98 2.10 1.91 2.10 0.12 6.06% 51,703
Mar 26, 2025 2.04 2.05 1.89 1.98 -0.06 -2.94% 56,865
Mar 25, 2025 2.12 2.12 1.99 2.04 -0.09 -4.23% 42,329
Mar 24, 2025 2.16 2.17 2.04 2.13 0.00 0.00% 34,300
Mar 21, 2025 2.01 2.13 2.01 2.13 0.08 3.90% 13,923
Mar 20, 2025 2.01 2.14 1.98 2.05 0.04 1.99% 17,400
Mar 19, 2025 2.02 2.05 1.95 2.01 -0.05 -2.43% 34,415
Mar 18, 2025 2.14 2.17 1.99 2.06 -0.10 -4.63% 28,748
Mar 17, 2025 2.05 2.17 1.96 2.16 0.11 5.37% 63,043
Mar 14, 2025 1.85 2.05 1.79 2.05 0.27 15.17% 69,600
Mar 13, 2025 1.77 1.82 1.76 1.78 -0.01 -0.56% 35,238
Mar 12, 2025 1.81 1.88 1.74 1.79 0.00 0.00% 33,500
Mar 11, 2025 1.83 1.91 1.65 1.79 0.01 0.56% 92,700
Mar 10, 2025 1.89 1.92 1.76 1.78 -0.14 -7.29% 38,593
Mar 7, 2025 1.96 1.98 1.82 1.92 -0.03 -1.54% 48,063
Mar 6, 2025 1.90 1.96 1.84 1.95 0.14 7.73% 71,303
Mar 5, 2025 1.82 2.08 1.80 1.81 0.04 2.26% 224,400
Mar 4, 2025 1.77 1.80 1.65 1.77 -0.04 -2.21% 57,004
Mar 3, 2025 2.01 2.03 1.79 1.81 -0.16 -8.12% 96,700
Feb 28, 2025 2.03 2.04 1.95 1.97 0.03 1.55% 31,953
Feb 27, 2025 2.02 2.08 1.92 1.94 -0.11 -5.37% 29,213
Feb 26, 2025 2.15 2.15 1.94 2.05 -0.04 -1.91% 74,314
Feb 25, 2025 2.17 2.22 1.98 2.09 -0.10 -4.57% 66,941
Feb 24, 2025 2.34 2.34 2.12 2.19 -0.10 -4.37% 60,155
Feb 21, 2025 2.54 2.61 2.20 2.29 -0.27 -10.55% 79,700
Feb 20, 2025 2.39 2.59 2.24 2.56 0.21 8.94% 79,500
Feb 19, 2025 2.70 2.82 2.32 2.35 -0.23 -8.91% 278,700
Feb 18, 2025 2.29 2.61 2.26 2.58 0.34 15.18% 206,600
Feb 14, 2025 2.04 2.25 2.03 2.24 0.21 10.34% 124,112
Feb 13, 2025 1.95 2.05 1.93 2.03 0.06 3.05% 35,546
Feb 12, 2025 1.99 2.00 1.92 1.97 -0.05 -2.48% 47,913
Feb 11, 2025 2.07 2.10 1.93 2.02 0.02 1.00% 48,200
Feb 10, 2025 2.05 2.11 1.98 2.00 -0.08 -3.85% 51,739
Feb 7, 2025 2.20 2.21 2.00 2.08 -0.11 -5.02% 87,419
Feb 6, 2025 2.20 2.24 2.10 2.19 0.10 4.78% 139,747
Feb 5, 2025 2.08 2.25 2.05 2.09 0.04 1.95% 257,021
Feb 4, 2025 1.82 2.09 1.73 2.05 0.29 16.48% 369,412
Feb 3, 2025 1.71 1.79 1.66 1.76 0.00 0.00% 36,448
Jan 31, 2025 1.82 1.82 1.71 1.76 -0.07 -3.83% 58,707
Jan 30, 2025 1.72 1.83 1.64 1.83 0.17 10.24% 64,102
Jan 29, 2025 1.72 1.79 1.64 1.66 -0.06 -3.49% 35,113
Jan 28, 2025 1.70 1.76 1.62 1.72 0.01 0.58% 58,413
Jan 27, 2025 1.81 1.88 1.66 1.71 -0.11 -6.04% 65,784
Jan 24, 2025 1.91 1.97 1.80 1.82 -0.09 -4.71% 76,238
Jan 23, 2025 1.91 1.98 1.88 1.91 -0.03 -1.55% 56,000
Jan 22, 2025 2.07 2.10 1.88 1.94 -0.12 -5.83% 154,302
Jan 21, 2025 2.04 2.14 1.98 2.06 0.08 4.04% 76,407