Aqua Metals, Inc. (AQK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3525

-0.0110

(-3.03%)

At close: 08:23AM CEST

Time Period:

May 24, 2023 - May 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	0.3525	0.3525	0.3525	0.3525	0.3525	10,000
May 22, 2024	0.3635	0.3635	0.3635	0.3635	0.3635	-
May 21, 2024	0.3885	0.3885	0.3885	0.3885	0.3885	-
May 20, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
May 17, 2024	0.3830	0.3830	0.3830	0.3830	0.3830	-
May 16, 2024	0.3755	0.4100	0.3755	0.4100	0.4100	10,000
May 15, 2024	0.3605	0.3605	0.3605	0.3605	0.3605	-
May 14, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
May 13, 2024	0.3990	0.4605	0.3990	0.4605	0.4605	1,548
May 10, 2024	0.4025	0.4030	0.4025	0.4030	0.4030	-
May 09, 2024	0.4065	0.4100	0.4065	0.4100	0.4100	-
May 08, 2024	0.4365	0.4365	0.4365	0.4365	0.4365	-
May 07, 2024	0.4460	0.4685	0.4460	0.4685	0.4685	700
May 06, 2024	0.4155	0.4155	0.4155	0.4155	0.4155	-
May 03, 2024	0.4160	0.4800	0.4160	0.4800	0.4800	100
May 02, 2024	0.4150	0.4310	0.4150	0.4310	0.4310	100
Apr 30, 2024	0.4465	0.4465	0.4465	0.4465	0.4465	-
Apr 29, 2024	0.4705	0.4705	0.4705	0.4705	0.4705	-
Apr 26, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Apr 25, 2024	0.4295	0.4295	0.4295	0.4295	0.4295	-
Apr 24, 2024	0.4645	0.4645	0.4575	0.4575	0.4575	-
Apr 23, 2024	0.4395	0.4395	0.4395	0.4395	0.4395	-
Apr 22, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	-
Apr 19, 2024	0.4540	0.4585	0.4540	0.4585	0.4585	-
Apr 18, 2024	0.4515	0.4515	0.4515	0.4515	0.4515	-
Apr 17, 2024	0.4610	0.4705	0.4610	0.4705	0.4705	1,000
Apr 16, 2024	0.4975	0.4975	0.4975	0.4975	0.4975	-
Apr 15, 2024	0.5030	0.5030	0.4900	0.4900	0.4900	10,000
Apr 12, 2024	0.4965	0.5110	0.4965	0.5110	0.5110	-
Apr 11, 2024	0.4925	0.4925	0.4925	0.4925	0.4925	-
Apr 10, 2024	0.5290	0.5290	0.5290	0.5290	0.5290	-
Apr 09, 2024	0.5470	0.5510	0.5470	0.5510	0.5510	-
Apr 08, 2024	0.6040	0.6040	0.6040	0.6040	0.6040	900
Apr 05, 2024	0.5510	0.5510	0.5510	0.5510	0.5510	-
Apr 04, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 03, 2024	0.5940	0.5940	0.5560	0.5560	0.5560	20,660
Apr 02, 2024	0.6320	0.6320	0.6130	0.6130	0.6130	-
Mar 28, 2024	0.4300	0.4690	0.4300	0.4690	0.4690	-
Mar 27, 2024	0.4725	0.4745	0.4725	0.4745	0.4745	-
Mar 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 25, 2024	0.4300	0.4575	0.4300	0.4575	0.4575	500
Mar 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 18, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	10,000
Mar 15, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Mar 14, 2024	0.4415	0.4415	0.4415	0.4415	0.4415	-
Mar 13, 2024	0.4335	0.4735	0.4335	0.4735	0.4735	800
Mar 12, 2024	0.4305	0.4305	0.4305	0.4305	0.4305	-
Mar 11, 2024	0.4475	0.4480	0.4475	0.4480	0.4480	-
Mar 08, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Mar 07, 2024	0.4810	0.4810	0.4800	0.4800	0.4800	-
Mar 06, 2024	0.4590	0.4590	0.4590	0.4590	0.4590	-
Mar 05, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 04, 2024	0.4315	0.4460	0.4315	0.4460	0.4460	-
Mar 01, 2024	0.4300	0.5000	0.4300	0.5000	0.5000	9,000
Feb 29, 2024	0.4305	0.4310	0.4305	0.4310	0.4310	20
Feb 28, 2024	0.4230	0.4230	0.4230	0.4230	0.4230	-
Feb 27, 2024	0.4205	0.4205	0.4205	0.4205	0.4205	-
Feb 26, 2024	0.4620	0.4620	0.4400	0.4600	0.4600	1,700
Feb 23, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Feb 22, 2024	0.4660	0.4700	0.4660	0.4700	0.4700	1,500
Feb 21, 2024	0.4855	0.5100	0.4855	0.5100	0.5100	60
Feb 20, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 19, 2024	0.5120	0.5120	0.5120	0.5120	0.5120	-
Feb 16, 2024	0.5590	0.5590	0.5220	0.5220	0.5220	200
Feb 15, 2024	0.5230	0.5290	0.5230	0.5290	0.5290	-
Feb 14, 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
Feb 13, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Feb 12, 2024	0.5140	0.5140	0.5140	0.5140	0.5140	-
Feb 09, 2024	0.5170	0.5170	0.5170	0.5170	0.5170	-
Feb 08, 2024	0.5270	0.5270	0.5270	0.5270	0.5270	-
Feb 07, 2024	0.5460	0.5850	0.5380	0.5380	0.5380	4,050
Feb 06, 2024	0.5210	0.5210	0.5210	0.5210	0.5210	-
Feb 05, 2024	0.5290	0.5290	0.5290	0.5290	0.5290	-
Feb 02, 2024	0.5340	0.5340	0.5340	0.5340	0.5340	-
Feb 01, 2024	0.5830	0.5830	0.5830	0.5830	0.5830	-
Jan 31, 2024	0.5390	0.5390	0.5390	0.5390	0.5390	-
Jan 30, 2024	0.5320	0.5320	0.5320	0.5320	0.5320	-
Jan 29, 2024	0.5090	0.5090	0.5090	0.5090	0.5090	-
Jan 26, 2024	0.5060	0.5060	0.5060	0.5060	0.5060	-
Jan 25, 2024	0.5120	0.5120	0.5120	0.5120	0.5120	-
Jan 24, 2024	0.5630	0.5630	0.5630	0.5630	0.5630	-
Jan 23, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 22, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 19, 2024	0.4895	0.4950	0.4895	0.4950	0.4950	-
Jan 18, 2024	0.5020	0.5020	0.5020	0.5020	0.5020	-
Jan 17, 2024	0.5220	0.5220	0.5220	0.5220	0.5220	-
Jan 16, 2024	0.5380	0.5380	0.5380	0.5380	0.5380	-
Jan 15, 2024	0.5720	0.5720	0.5720	0.5720	0.5720	-
Jan 12, 2024	0.5720	0.5720	0.5720	0.5720	0.5720	-
Jan 11, 2024	0.5730	0.5830	0.5730	0.5830	0.5830	-
Jan 10, 2024	0.5740	0.5810	0.5740	0.5810	0.5810	-
Jan 09, 2024	0.5730	0.5730	0.5730	0.5730	0.5730	-
Jan 08, 2024	0.5740	0.5740	0.5740	0.5740	0.5740	-
Jan 05, 2024	0.6120	0.6120	0.6120	0.6120	0.6120	-
Jan 04, 2024	0.6320	0.6360	0.6320	0.6360	0.6360	-
Jan 03, 2024	0.6720	0.6720	0.6720	0.6720	0.6720	-
Jan 02, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,200.79-145.97(-0.65%)

S&P 5005,267.84-39.17(-0.74%)

DOW39,065.26-605.78(-1.53%)

CAD/USD0.7283-0.0022(-0.30%)

CRUDE OIL76.92+0.05(+0.07%)

Bitcoin CAD92,880.85-1,965.04(-2.07%)

Aqua Metals, Inc. (AQK.F)

S&P/TSX
22,200.79
-145.97(-0.65%)

S&P 500
5,267.84
-39.17(-0.74%)

DOW
39,065.26
-605.78(-1.53%)

CAD/USD
0.7283
-0.0022(-0.30%)

CRUDE OIL
76.92
+0.05(+0.07%)

Bitcoin CAD
92,880.85
-1,965.04(-2.07%)