Canada markets closed

Aqua Metals, Inc. (0HH6.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
0.4149+0.0050 (+1.22%)
At close: 04:39PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20240.41010.41490.41010.41490.4149473
May 22, 20240.40370.40990.39990.40990.409910,964
May 21, 20240.42470.42470.42470.42470.4247500
May 20, 20240.43450.44000.43450.44000.440017,230
May 17, 20240.43730.44500.43730.43730.437313,988
May 16, 20240.41000.45000.41000.45000.45001,833
May 15, 20240.40000.40500.38550.40500.40501,550
May 14, 20240.47910.47910.47910.47910.47918,500
May 13, 20240.47150.47150.46940.47150.47151,930
May 10, 2024------
May 09, 20240.46970.46970.42100.43520.435211,393
May 08, 20240.46000.46000.46000.46000.46001,200
May 07, 20240.50000.50000.50000.50000.5000500
May 03, 20240.48000.48000.48000.48000.48006,168
May 02, 20240.47170.47420.47170.47420.4742357
May 01, 2024------
Apr 30, 2024------
Apr 29, 20240.50600.50600.50600.50600.50602,764
Apr 26, 20240.52500.52500.52500.52500.5250200
Apr 25, 2024------
Apr 24, 20240.52910.52910.50260.50260.5026700
Apr 23, 20240.48950.48950.48950.48950.48951,620
Apr 22, 2024------
Apr 19, 20240.50570.50570.50000.50130.501313,648
Apr 18, 20240.51310.51310.51310.51310.5131350
Apr 17, 20240.52000.52000.49580.49580.4958192
Apr 16, 20240.52750.52750.52750.52750.527525
Apr 15, 20240.55460.55460.55460.55460.5546170
Apr 12, 20240.55240.59040.55240.59040.590423,955
Apr 11, 20240.57000.57000.57000.57000.57006,000
Apr 10, 20240.59000.59000.59000.59000.5900800
Apr 09, 2024------
Apr 08, 2024------
Apr 05, 2024------
Apr 04, 20240.63000.63000.63000.63000.6300600
Apr 03, 20240.61200.63000.61200.63000.630012,105
Apr 02, 20240.69930.70000.69460.69460.69463,355
Mar 28, 20240.51060.54800.51060.54800.54801,070
Mar 27, 20240.55000.55000.51840.52510.52516,628
Mar 26, 20240.51280.51280.51280.51280.5128400
Mar 25, 2024------
Mar 22, 2024------
Mar 21, 2024------
Mar 20, 2024------
Mar 19, 2024------
Mar 18, 20240.48340.48340.48340.48340.4834400
Mar 15, 2024------
Mar 14, 20240.49760.50000.49510.49510.49511,100
Mar 13, 20240.52750.52750.50010.52750.52753,264
Mar 12, 20240.48800.48800.48800.48800.4880898
Mar 11, 20240.49520.49520.49520.49520.4952200
Mar 08, 2024------
Mar 07, 2024------
Mar 06, 20240.52140.52140.52140.52140.52141,900
Mar 05, 2024------
Mar 04, 20240.49510.49510.49510.49510.4951233
Mar 01, 2024------
Feb 29, 20240.47000.47000.47000.47000.470013,103
Feb 28, 2024------
Feb 27, 20240.49890.49890.49000.49000.490056
Feb 26, 20240.47580.47580.47560.47560.47562,311
Feb 23, 20240.49940.50330.49940.50330.50333,231
Feb 22, 20240.54000.54000.50000.50000.50005,050
Feb 21, 20240.55340.55340.52500.52600.52603,824
Feb 20, 20240.54000.56490.54000.56000.56003,700
Feb 19, 2024------
Feb 16, 20240.57360.57360.57360.57360.5736180
Feb 15, 2024------
Feb 14, 20240.56510.56510.56510.56510.5651189
Feb 13, 2024------
Feb 12, 20240.58740.58740.58000.58000.58001,250
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 2024------
Feb 06, 2024------
Feb 05, 20240.59050.59050.59000.59000.5900300
Feb 02, 2024------
Feb 01, 2024------
Jan 31, 2024------
Jan 30, 20240.64000.64000.64000.64000.64002,401
Jan 29, 20240.56860.57280.56860.57280.57281,100
Jan 26, 2024------
Jan 25, 20240.58820.58820.58820.58820.58822,500
Jan 24, 2024------
Jan 23, 2024------
Jan 22, 2024------
Jan 19, 20240.57880.57880.55010.55010.55014,856
Jan 18, 20240.57100.57100.57100.57100.5710500
Jan 17, 20240.58000.58000.58000.58000.58001,000
Jan 16, 20240.64000.64000.60000.60000.60002,573
Jan 15, 2024------
Jan 12, 20240.61490.61490.61490.61490.6149100
Jan 11, 2024------
Jan 10, 2024------
Jan 09, 2024------
Jan 08, 2024------
Jan 05, 2024------
Jan 04, 20240.66600.66760.66000.66760.66763,700
Jan 03, 20240.73400.73500.73400.73500.7350129
Jan 02, 20240.77950.77950.77950.77950.7795300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...