Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aqua Metals Inc (AQMS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.60 0.625 0.592 0.6147 62,556
17th Jul 2025 (Thu) 0.591 0.6138 0.5836 0.5974 76,884
16th Jul 2025 (Wed) 0.5938 0.61 0.554 0.5971 50,039
15th Jul 2025 (Tue) 0.565 0.63 0.543 0.586 136,519
14th Jul 2025 (Mon) 0.5022 0.5495 0.4901 0.5272 189,821
11th Jul 2025 (Fri) 0.5417 0.5417 0.5021 0.5062 204,558
10th Jul 2025 (Thu) 0.55 0.65 0.55 0.557 470,257
9th Jul 2025 (Wed) 0.5504 1.02 0.4958 0.5847 11,269,151
8th Jul 2025 (Tue) 0.4887 0.4968 0.4804 0.48 13,672
7th Jul 2025 (Mon) 0.511 0.5121 0.47 0.4901 18,590
4th Jul 2025 (Fri) 0.56 0.56 0.5168 0.5252 10,122
3rd Jul 2025 (Thu) 0.56 0.56 0.5168 0.5252 10,122
2nd Jul 2025 (Wed) 0.50 0.5555 0.50 0.5555 39,847
1st Jul 2025 (Tue) 0.499 0.4998 0.4813 0.4936 24,703
30th Jun 2025 (Mon) 0.5127 0.5199 0.4717 0.485 24,345
27th Jun 2025 (Fri) 0.5704 0.5704 0.51 0.52 25,222
26th Jun 2025 (Thu) 0.5456 0.5624 0.54 0.549 20,594
25th Jun 2025 (Wed) 0.5899 0.5992 0.5309 0.55 18,047
24th Jun 2025 (Tue) 0.596 0.596 0.553 0.5802 21,156
23rd Jun 2025 (Mon) 0.643 0.65 0.5888 0.5925 31,830
20th Jun 2025 (Fri) 0.7563 0.7563 0.6762 0.6322 26,206
19th Jun 2025 (Thu) 0.77 0.79 0.7404 0.7545 11,951
18th Jun 2025 (Wed) 0.77 0.79 0.7404 0.7545 11,951
17th Jun 2025 (Tue) 0.78 0.7896 0.7467 0.7759 6,347
16th Jun 2025 (Mon) 0.7995 0.8333 0.793 0.7966 36,774
13th Jun 2025 (Fri) 0.776 0.7869 0.7601 0.779 7,209
12th Jun 2025 (Thu) 0.9117 0.9118 0.78 0.7981 25,373
11th Jun 2025 (Wed) 0.9555 0.96 0.88 0.91 44,868
10th Jun 2025 (Tue) 0.951 1.29 0.9118 0.98 268,830
9th Jun 2025 (Mon) 0.77 0.8919 0.768 0.89 89,093
6th Jun 2025 (Fri) 0.735 0.779 0.735 0.761 19,491
5th Jun 2025 (Thu) 0.7931 0.7931 0.73 0.73 16,807
4th Jun 2025 (Wed) 0.785 0.80 0.772 0.7931 7,396
3rd Jun 2025 (Tue) 0.7901 0.8043 0.7801 0.79 3,987
2nd Jun 2025 (Mon) 0.83 0.83 0.79 0.7901 12,917
30th May 2025 (Fri) 0.909 0.909 0.7901 0.7986 18,821
29th May 2025 (Thu) 0.9212 0.9212 0.8906 0.8936 4,340
28th May 2025 (Wed) 0.892 0.9025 0.8868 0.8921 3,076
27th May 2025 (Tue) 0.91 0.9177 0.90 0.91 4,254
26th May 2025 (Mon) 0.91 0.91 0.91 0.91 0
23rd May 2025 (Fri) 0.91 0.91 0.9001 0.91 8,350
22nd May 2025 (Thu) 0.92 0.93 0.91 0.91 22,361
21st May 2025 (Wed) 0.9301 0.9301 0.92 0.93 4,614
FTSE 100 Latest
Value9,012.99
Change20.87