Aqua Metals More Historical Data - AQK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Aqua Metals Inc (AQK)
Aqua Metals Inc (AQK) Historical

AQK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.366	-0.0105	-2.79%	0.366	0.366	0.366	1,400
May 30 2024	0.3765	0.0075	2.03%	0.376	0.3765	0.375	4,979
May 29 2024	0.369	-0.007	-1.86%	0.379	0.379	0.369	4,000
May 28 2024	0.376	0.0075	2.04%	0.3695	0.376	0.3695	3,490
May 27 2024	0.3685	-0.0035	-0.94%	0.3685	0.3685	0.3685	350
May 24 2024	0.372	0.0055	1.50%	0.376	0.395	0.372	3,751
May 23 2024	0.3665	-0.027	-6.86%	0.3785	0.3785	0.3665	1,049
May 22 2024	0.3935	0.006	1.55%	0.3935	0.3935	0.3935	2,500
May 21 2024	0.3875	-0.0225	-5.49%	0.383	0.39	0.383	1,400
May 20 2024	0.41	-0.004	-0.97%	0.405	0.41	0.405	2,200
May 17 2024	0.414	0.017	4.28%	0.414	0.414	0.414	3,670
May 16 2024	0.397	0.0215	5.73%	0.3905	0.4225	0.3845	42,880
May 15 2024	0.3755	-0.073	-16.28%	0.40	0.401	0.356	54,390
May 14 2024	0.4485	-0.006	-1.32%	0.46	0.46	0.4485	2,514
May 13 2024	0.4545	0.041	9.92%	0.429	0.456	0.429	50,125
May 10 2024	0.4135	0.0135	3.37%	0.412	0.4415	0.412	6,211
May 09 2024	0.40	-0.0385	-8.78%	0.418	0.418	0.40	18,200
May 08 2024	0.4385	-0.0295	-6.30%	0.4455	0.467	0.4385	3,084
May 07 2024	0.468	0.0045	0.97%	0.454	0.468	0.454	2,420
May 06 2024	0.4635	0.0335	7.79%	0.45	0.4635	0.45	5,510
May 03 2024	0.43	-0.007	-1.60%	0.4255	0.4965	0.4255	44,100
May 02 2024	0.437	-0.023	-5.00%	0.4455	0.4455	0.432	2,135
Apr 30 2024	0.46	-0.0205	-4.27%	0.455	0.46	0.455	500
Apr 29 2024	0.4805	-0.001	-0.21%	0.50	0.50	0.475	10,450
Apr 26 2024	0.4815	0.037	8.32%	0.501	0.501	0.4815	37,000
Apr 25 2024	0.4445	0.001	0.23%	0.446	0.477	0.4445	7,899
Apr 24 2024	0.4435	-0.0035	-0.78%	0.4725	0.488	0.4435	1,370
Apr 23 2024	0.447	-0.003	-0.67%	0.46	0.469	0.447	422
Apr 22 2024	0.45	-0.04	-8.16%	0.4725	0.4725	0.438	25,977
Apr 19 2024	0.49	0.0065	1.34%	0.485	0.49	0.464	3,260
Apr 18 2024	0.4835	0.027	5.91%	0.4595	0.4835	0.4595	5,690
Apr 17 2024	0.4565	-0.0525	-10.31%	0.4565	0.4565	0.4565	270
Apr 16 2024	0.509	0.00	0.00%	0.509	0.509	0.509	0.00
Apr 15 2024	0.509	-0.041	-7.45%	0.51	0.535	0.509	7,036
Apr 12 2024	0.55	0.026	4.96%	0.55	0.55	0.55	500
Apr 11 2024	0.524	0.007	1.35%	0.52	0.524	0.52	500
Apr 10 2024	0.517	-0.063	-10.86%	0.559	0.559	0.517	5,464
Apr 09 2024	0.58	-0.028	-4.61%	0.58	0.58	0.58	500
Apr 08 2024	0.608	0.056	10.14%	0.639	0.639	0.608	185
Apr 05 2024	0.552	0.00	0.00%	0.552	0.552	0.552	0.00
Apr 04 2024	0.552	-0.007	-1.25%	0.578	0.578	0.547	9,513
Apr 03 2024	0.559	-0.063	-10.13%	0.623	0.623	0.559	10,230
Apr 02 2024	0.622	0.1525	32.48%	0.636	0.668	0.58	16,288
Mar 28 2024	0.4695	-0.0085	-1.78%	0.434	0.478	0.434	10,061
Mar 27 2024	0.478	-0.0155	-3.14%	0.502	0.526	0.478	22,404
Mar 26 2024	0.4935	0.0495	11.15%	0.4435	0.4935	0.44	16,420
Mar 25 2024	0.444	-0.004	-0.89%	0.451	0.451	0.425	4,658
Mar 22 2024	0.448	-0.007	-1.54%	0.444	0.467	0.444	6,025
Mar 21 2024	0.455	0.02	4.60%	0.455	0.455	0.455	2,000
Mar 20 2024	0.435	0.001	0.23%	0.45	0.45	0.435	850
Mar 19 2024	0.434	0.00	0.00%	0.434	0.434	0.434	0.00
Mar 18 2024	0.434	-0.0295	-6.36%	0.437	0.4455	0.434	3,690
Mar 15 2024	0.4635	0.0245	5.58%	0.464	0.464	0.4635	511
Mar 14 2024	0.439	-0.044	-9.11%	0.4755	0.4755	0.439	1,125
Mar 13 2024	0.483	0.04	9.03%	0.46	0.483	0.4385	1,785
Mar 12 2024	0.443	-0.0185	-4.01%	0.447	0.447	0.434	440
Mar 11 2024	0.4615	-0.003	-0.65%	0.4615	0.4615	0.4615	2,500
Mar 08 2024	0.4645	-0.034	-6.82%	0.4895	0.4895	0.4645	10,830
Mar 07 2024	0.4985	-0.0055	-1.09%	0.485	0.4985	0.485	1,100
Mar 06 2024	0.504	0.003	0.60%	0.467	0.504	0.467	3,209
Mar 05 2024	0.501	0.055	12.33%	0.4305	0.501	0.4305	6,200
Mar 04 2024	0.446	-0.002	-0.45%	0.455	0.455	0.4285	3,344

NLBNPIT1ZMK2 20241220 35

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions