Aqua Metals, Inc. (AQMS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.5010

-0.0012

(-0.24%)

At close: 04:00PM EDT

0.5008

-0.00

(-0.04%)

After hours:

04:56PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.5000	0.5200	0.4970	0.5010	0.5010	67,890
Apr 17, 2024	0.5100	0.5300	0.4900	0.5020	0.5020	195,500
Apr 16, 2024	0.5300	0.5490	0.5010	0.5100	0.5100	215,900
Apr 15, 2024	0.5620	0.5790	0.5400	0.5500	0.5500	187,000
Apr 12, 2024	0.5600	0.5900	0.5500	0.5550	0.5550	274,700
Apr 11, 2024	0.5670	0.5800	0.5400	0.5510	0.5510	237,100
Apr 10, 2024	0.6000	0.6090	0.5200	0.5510	0.5510	381,400
Apr 09, 2024	0.6160	0.6220	0.5900	0.5950	0.5950	213,000
Apr 08, 2024	0.6850	0.6850	0.6100	0.6150	0.6150	457,300
Apr 05, 2024	0.6200	0.6890	0.6040	0.6760	0.6760	314,700
Apr 04, 2024	0.6100	0.6460	0.6000	0.6170	0.6170	216,400
Apr 03, 2024	0.6700	0.6700	0.5900	0.6110	0.6110	591,800
Apr 02, 2024	0.7000	0.7050	0.6550	0.6630	0.6630	751,800
Apr 01, 2024	0.5550	0.7070	0.5460	0.7070	0.7070	1,389,400
Mar 28, 2024	0.5000	0.5510	0.5000	0.5380	0.5380	990,100
Mar 27, 2024	0.5230	0.5600	0.5180	0.5230	0.5230	833,400
Mar 26, 2024	0.4760	0.5380	0.4680	0.5320	0.5320	1,707,500
Mar 25, 2024	0.4700	0.4760	0.4640	0.4670	0.4670	369,900
Mar 22, 2024	0.4800	0.5000	0.4710	0.4770	0.4770	277,800
Mar 21, 2024	0.4810	0.4830	0.4800	0.4820	0.4820	285,100
Mar 20, 2024	0.4790	0.4800	0.4700	0.4750	0.4750	312,500
Mar 19, 2024	0.4710	0.4840	0.4700	0.4730	0.4730	469,600
Mar 18, 2024	0.4960	0.4960	0.4730	0.4730	0.4730	408,600
Mar 15, 2024	0.4990	0.5090	0.4870	0.4900	0.4900	526,900
Mar 14, 2024	0.4900	0.5020	0.4820	0.4890	0.4890	362,700
Mar 13, 2024	0.5000	0.5300	0.4900	0.4910	0.4910	629,400
Mar 12, 2024	0.4880	0.5070	0.4830	0.4900	0.4900	331,900
Mar 11, 2024	0.5050	0.5050	0.4700	0.4910	0.4910	306,500
Mar 08, 2024	0.5200	0.5280	0.5050	0.5130	0.5130	701,100
Mar 07, 2024	0.5470	0.5480	0.5200	0.5230	0.5230	276,400
Mar 06, 2024	0.5350	0.5600	0.5120	0.5470	0.5470	817,500
Mar 05, 2024	0.4710	0.5410	0.4630	0.5200	0.5200	834,400
Mar 04, 2024	0.5000	0.5030	0.4710	0.4800	0.4800	408,200
Mar 01, 2024	0.4900	0.5050	0.4800	0.4910	0.4910	311,900
Feb 29, 2024	0.4900	0.5100	0.4700	0.4790	0.4790	484,400
Feb 28, 2024	0.5000	0.5100	0.4860	0.4860	0.4860	286,000
Feb 27, 2024	0.4750	0.5000	0.4680	0.4800	0.4800	469,400
Feb 26, 2024	0.5050	0.5050	0.4700	0.4780	0.4780	509,600
Feb 23, 2024	0.5200	0.5200	0.4910	0.4980	0.4980	255,900
Feb 22, 2024	0.5250	0.5410	0.4840	0.5070	0.5070	553,500
Feb 21, 2024	0.5490	0.5780	0.5160	0.5260	0.5260	353,500
Feb 20, 2024	0.5700	0.5720	0.5400	0.5470	0.5470	433,100
Feb 16, 2024	0.5890	0.5890	0.5700	0.5730	0.5730	123,100
Feb 15, 2024	0.5780	0.5960	0.5700	0.5800	0.5800	304,100
Feb 14, 2024	0.5890	0.5990	0.5650	0.5820	0.5820	281,600
Feb 13, 2024	0.5730	0.5960	0.5610	0.5610	0.5610	255,300
Feb 12, 2024	0.5760	0.5970	0.5730	0.5900	0.5900	298,100
Feb 09, 2024	0.5730	0.5990	0.5730	0.5760	0.5760	131,000
Feb 08, 2024	0.5810	0.6000	0.5780	0.5780	0.5780	151,400
Feb 07, 2024	0.6120	0.6190	0.5840	0.5900	0.5900	161,100
Feb 06, 2024	0.6000	0.6110	0.5800	0.6080	0.6080	124,400
Feb 05, 2024	0.6000	0.6000	0.5800	0.5820	0.5820	149,000
Feb 02, 2024	0.6000	0.6000	0.5810	0.5920	0.5920	328,000
Feb 01, 2024	0.6550	0.6550	0.5900	0.6020	0.6020	274,000
Jan 31, 2024	0.6410	0.6410	0.5950	0.6220	0.6220	335,700
Jan 30, 2024	0.6000	0.6660	0.5970	0.6040	0.6040	709,800
Jan 29, 2024	0.5970	0.5970	0.5610	0.5970	0.5970	288,500
Jan 26, 2024	0.5960	0.6040	0.5710	0.5740	0.5740	181,200
Jan 25, 2024	0.5820	0.5980	0.5700	0.5710	0.5710	277,900
Jan 24, 2024	0.6490	0.6600	0.5650	0.5780	0.5780	512,800
Jan 23, 2024	0.6300	0.6780	0.6200	0.6330	0.6330	191,400
Jan 22, 2024	0.5830	0.6900	0.5830	0.6550	0.6550	453,500
Jan 19, 2024	0.5580	0.6130	0.5500	0.5980	0.5980	241,800
Jan 18, 2024	0.5600	0.5860	0.5500	0.5550	0.5550	302,500
Jan 17, 2024	0.6100	0.6140	0.5300	0.5690	0.5690	577,400
Jan 16, 2024	0.6030	0.6260	0.5900	0.5910	0.5910	466,400
Jan 12, 2024	0.6500	0.6610	0.6110	0.6110	0.6110	326,800
Jan 11, 2024	0.6500	0.6580	0.6100	0.6500	0.6500	329,200
Jan 10, 2024	0.6500	0.6790	0.6450	0.6500	0.6500	396,900
Jan 09, 2024	0.6500	0.7000	0.6460	0.6500	0.6500	453,600
Jan 08, 2024	0.6600	0.6700	0.6450	0.6500	0.6500	456,500
Jan 05, 2024	0.6800	0.6890	0.6510	0.6510	0.6510	1,520,200
Jan 04, 2024	0.7000	0.7050	0.6400	0.6910	0.6910	945,400
Jan 03, 2024	0.7700	0.7700	0.7010	0.7120	0.7120	526,600
Jan 02, 2024	0.7640	0.7950	0.7590	0.7590	0.7590	248,200
Dec 29, 2023	0.8010	0.8200	0.7580	0.7600	0.7600	719,400
Dec 28, 2023	0.8400	0.8500	0.8050	0.8200	0.8200	222,100
Dec 27, 2023	0.8330	0.8600	0.8110	0.8300	0.8300	225,300
Dec 26, 2023	0.7900	0.8300	0.7880	0.8210	0.8210	285,500
Dec 22, 2023	0.7940	0.8390	0.7800	0.8080	0.8080	320,100
Dec 21, 2023	0.8100	0.8300	0.7810	0.8040	0.8040	242,500
Dec 20, 2023	0.8610	0.8700	0.8150	0.8200	0.8200	246,500
Dec 19, 2023	0.8610	0.8870	0.8600	0.8610	0.8610	186,600
Dec 18, 2023	0.8900	0.8990	0.8580	0.8580	0.8580	231,800
Dec 15, 2023	0.8810	0.9100	0.8500	0.8870	0.8870	379,600
Dec 14, 2023	0.9200	0.9400	0.8810	0.8900	0.8900	281,600
Dec 13, 2023	0.8300	0.9260	0.8020	0.9010	0.9010	287,100
Dec 12, 2023	0.8900	0.8900	0.8220	0.8500	0.8500	205,600
Dec 11, 2023	0.8000	0.8900	0.8000	0.8720	0.8720	331,000
Dec 08, 2023	0.7820	0.8280	0.7600	0.8100	0.8100	429,800
Dec 07, 2023	0.8110	0.8200	0.7700	0.7920	0.7920	227,200
Dec 06, 2023	0.8000	0.8500	0.7640	0.7700	0.7700	518,400
Dec 05, 2023	0.8550	0.8690	0.7800	0.7950	0.7950	337,200
Dec 04, 2023	0.8800	0.8990	0.8600	0.8600	0.8600	216,600
Dec 01, 2023	0.8800	0.8900	0.8610	0.8670	0.8670	214,100
Nov 30, 2023	0.8900	0.8920	0.8600	0.8710	0.8710	92,600
Nov 29, 2023	0.9000	0.9100	0.8700	0.8800	0.8800	140,100
Nov 28, 2023	0.8400	0.9280	0.8400	0.9040	0.9040	206,300
Nov 27, 2023	0.8820	0.9190	0.8700	0.8700	0.8700	111,400
Nov 24, 2023	0.9100	0.9300	0.8990	0.9060	0.9060	101,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7264+0.0000(+0.01%)

CRUDE OIL82.51-0.18(-0.22%)

Bitcoin CAD87,413.13+3,163.38(+3.75%)

Aqua Metals, Inc. (AQMS)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7264
+0.0000(+0.01%)

CRUDE OIL
82.51
-0.18(-0.22%)

Bitcoin CAD
87,413.13
+3,163.38(+3.75%)