Aqua Metals Inc

AQMS
🏛️ usa →
7.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4.95 5.01 4.95 5.01 17.2K
09:31 5.09 5.10 5.08 5.08 1.7K
09:32 5.09 5.09 5.09 5.09 0.7K
09:33 5.10 5.18 5.10 5.16 9.8K
09:36 5.56 5.56 5.50 5.54 6.0K
09:37 5.54 5.54 5.50 5.54 5.8K
09:38 5.54 5.54 5.50 5.50 5.1K
09:39 5.55 5.55 5.55 5.55 6.3K
09:40 5.70 5.70 5.70 5.70 4.4K
09:41 5.58 5.58 5.58 5.58 4.6K
09:42 5.66 5.89 5.66 5.89 11.6K
09:43 5.89 5.89 5.66 5.85 13.2K
09:44 5.85 5.97 5.85 5.95 19.1K
09:45 5.90 5.95 5.85 5.95 11.4K
09:46 5.86 5.97 5.78 5.96 5.5K
09:47 5.99 6.05 5.96 5.96 22.0K
09:48 6.00 6.09 5.96 6.09 10.0K
09:49 6.03 6.08 6.03 6.08 5.5K
09:50 6.06 6.06 5.97 6.00 15.0K
09:51 5.91 6.00 5.91 6.00 6.2K
09:52 5.96 6.14 5.96 6.14 22.8K
09:53 6.14 6.49 6.14 6.49 59.8K
09:54 6.59 6.82 6.57 6.82 100.1K
09:59 6.82 6.86 6.41 6.72 421.8K
10:00 6.62 7.13 6.55 6.76 711.8K
10:01 6.73 6.88 6.17 6.17 366.2K
10:02 6.20 6.63 6.20 6.54 227.0K
10:03 6.55 7.01 6.55 6.93 477.1K
10:04 6.85 7.32 6.80 7.13 699.7K
10:05 7.19 7.32 7.13 7.26 561.0K
10:06 7.23 7.23 6.71 7.15 616.7K
10:07 7.07 7.53 7.07 7.50 876.7K
10:08 7.47 7.57 7.34 7.51 451.1K
10:09 7.53 7.56 7.14 7.33 577.0K
10:10 7.41 7.43 7.09 7.09 473.2K
10:11 6.98 7.21 6.98 7.13 301.4K
10:12 7.15 7.43 7.15 7.41 439.6K
10:13 7.50 7.56 7.19 7.44 610.9K
10:14 7.50 7.55 7.24 7.30 397.6K
10:15 7.27 7.48 7.15 7.47 436.4K
10:16 7.39 7.79 7.15 7.31 810.0K
10:17 7.28 7.41 7.21 7.39 260.1K
10:18 7.41 7.85 7.37 7.71 714.9K
10:19 7.65 7.89 7.65 7.89 544.5K
10:20 7.81 8.02 7.39 7.60 883.1K
10:21 7.64 7.64 6.84 6.84 624.8K
10:22 6.84 6.84 6.84 6.84 75.2K
10:27 6.94 6.97 6.77 6.89 432.8K
10:28 6.84 6.88 6.64 6.66 392.5K
10:29 6.69 6.74 6.38 6.45 344.9K
10:30 6.44 6.65 6.44 6.59 195.3K
10:31 6.58 6.72 6.58 6.67 130.5K
10:32 6.66 6.66 6.55 6.57 81.7K
10:33 6.57 6.67 6.49 6.49 72.9K
10:34 6.48 6.61 6.46 6.50 111.6K
10:35 6.51 6.53 6.48 6.53 55.7K
10:36 6.58 6.59 6.50 6.50 71.7K
10:37 6.52 6.58 6.50 6.56 51.7K
10:38 6.54 6.54 6.49 6.50 41.4K
10:39 6.48 6.69 6.43 6.67 128.9K
10:40 6.64 6.64 6.44 6.51 102.2K
10:41 6.56 6.56 6.33 6.37 132.2K
10:42 6.37 6.48 6.21 6.24 157.0K
10:43 6.26 6.43 6.26 6.31 138.4K
10:44 6.30 6.30 6.21 6.28 62.7K
10:45 6.33 6.38 6.33 6.36 46.5K
10:46 6.36 6.36 6.19 6.20 50.1K
10:47 6.19 6.26 6.18 6.25 63.1K
10:48 6.24 6.25 6.21 6.22 25.1K
10:49 6.21 6.22 6.11 6.11 72.0K
10:50 6.19 6.22 6.12 6.17 48.2K
10:51 6.15 6.20 6.15 6.19 12.5K
10:52 6.18 6.26 6.18 6.25 34.5K
10:53 6.30 6.30 6.20 6.23 48.5K
10:54 6.22 6.38 6.21 6.38 54.1K
10:55 6.37 6.42 6.31 6.42 45.4K
10:56 6.49 6.49 6.37 6.37 54.9K
10:57 6.38 6.41 6.37 6.38 11.2K
10:58 6.38 6.40 6.33 6.35 11.2K
10:59 6.33 6.33 6.29 6.32 45.3K
11:00 6.32 6.33 6.23 6.29 26.9K
11:01 6.31 6.40 6.31 6.35 20.6K
11:02 6.36 6.54 6.36 6.47 35.5K
11:03 6.55 6.57 6.48 6.57 66.9K
11:04 6.55 6.61 6.50 6.51 60.8K
11:05 6.51 6.57 6.50 6.53 62.2K
11:06 6.51 6.52 6.25 6.48 107.7K
11:07 6.39 6.42 6.32 6.33 28.4K
11:08 6.36 6.39 6.24 6.25 28.9K
11:09 6.24 6.37 6.24 6.34 37.1K
11:10 6.36 6.39 6.35 6.36 15.8K
11:11 6.36 6.36 6.28 6.31 12.5K
11:12 6.30 6.48 6.29 6.43 28.1K
11:13 6.39 6.50 6.38 6.50 15.3K
11:14 6.48 6.49 6.42 6.47 14.6K
11:15 6.61 6.61 6.49 6.56 35.3K
11:16 6.55 6.56 6.51 6.53 18.1K
11:17 6.54 6.70 6.53 6.60 51.4K
11:18 6.57 6.64 6.57 6.59 27.9K
11:19 6.57 6.59 6.53 6.54 22.1K
11:20 6.57 6.58 6.55 6.55 10.2K
11:21 6.58 6.58 6.43 6.43 15.2K
11:22 6.48 6.48 6.40 6.48 16.1K
11:23 6.49 6.54 6.48 6.54 7.5K
11:24 6.55 6.60 6.51 6.52 11.5K
11:25 6.53 6.55 6.44 6.53 20.2K
11:26 6.51 6.53 6.46 6.47 6.7K
11:27 6.47 6.48 6.47 6.47 7.5K
11:28 6.44 6.45 6.42 6.42 6.9K
11:29 6.42 6.45 6.34 6.40 16.5K
11:30 6.44 6.56 6.44 6.49 13.2K
11:31 6.49 6.51 6.49 6.49 4.7K
11:32 6.49 6.49 6.39 6.41 5.6K
11:33 6.40 6.45 6.40 6.45 6.9K
11:34 6.46 6.57 6.46 6.56 25.0K
11:35 6.57 6.69 6.55 6.63 42.5K
11:36 6.61 6.71 6.51 6.53 42.9K
11:37 6.55 6.67 6.55 6.64 29.3K
11:38 6.61 6.65 6.59 6.61 18.6K
11:39 6.58 6.59 6.55 6.56 4.4K
11:40 6.56 6.56 6.45 6.55 38.5K
11:41 6.50 6.65 6.46 6.63 17.9K
11:42 6.60 6.60 6.57 6.57 3.2K
11:43 6.57 6.60 6.53 6.59 8.7K
11:44 6.58 6.62 6.57 6.62 5.7K
11:45 6.55 6.58 6.53 6.56 4.0K
11:46 6.57 6.57 6.50 6.50 6.2K
11:47 6.51 6.52 6.51 6.52 1.1K
11:48 6.50 6.55 6.50 6.53 11.8K
11:49 6.52 6.53 6.51 6.51 3.1K
11:50 6.51 6.51 6.20 6.27 112.9K
11:51 6.27 6.40 6.27 6.39 13.7K
11:52 6.38 6.39 6.35 6.36 9.1K
11:53 6.35 6.53 6.29 6.53 44.8K
11:54 6.60 6.60 6.56 6.59 34.1K
11:55 6.60 6.62 6.49 6.53 22.2K
11:56 6.58 6.60 6.57 6.60 10.4K
11:57 6.59 6.59 6.49 6.52 4.0K
11:58 6.54 6.55 6.52 6.53 2.9K
11:59 6.59 6.60 6.59 6.60 16.3K
12:00 6.60 6.60 6.59 6.59 14.8K
12:01 6.60 6.67 6.60 6.61 15.0K
12:02 6.59 6.59 6.59 6.59 1.2K
12:03 6.60 6.60 6.56 6.56 4.8K
12:04 6.53 6.53 6.49 6.49 6.2K
12:05 6.50 6.56 6.50 6.56 3.8K
12:06 6.54 6.54 6.51 6.52 2.5K
12:07 6.52 6.52 6.36 6.46 21.4K
12:08 6.46 6.46 6.42 6.42 2.7K
12:09 6.36 6.47 6.36 6.44 4.6K
12:10 6.44 6.44 6.39 6.39 5.1K
12:11 6.43 6.43 6.41 6.41 5.5K
12:12 6.36 6.40 6.35 6.40 14.6K
12:13 6.39 6.50 6.39 6.50 5.5K
12:14 6.52 6.52 6.49 6.49 3.2K
12:15 6.49 6.56 6.49 6.56 6.4K
12:16 6.59 6.59 6.57 6.58 15.8K
12:17 6.58 6.65 6.57 6.65 9.1K
12:18 6.67 6.67 6.60 6.60 24.2K
12:19 6.54 6.60 6.54 6.60 4.3K
12:20 6.62 6.63 6.60 6.62 7.8K
12:21 6.62 6.62 6.60 6.60 5.1K
12:22 6.61 6.61 6.60 6.61 3.4K
12:23 6.61 6.61 6.54 6.54 10.3K
12:24 6.51 6.56 6.51 6.54 15.5K
12:25 6.55 6.55 6.50 6.50 5.2K
12:26 6.47 6.54 6.47 6.53 4.8K
12:27 6.51 6.53 6.51 6.53 3.4K
12:28 6.51 6.54 6.51 6.54 5.6K
12:29 6.63 6.73 6.63 6.72 62.1K
12:30 6.74 6.74 6.56 6.66 55.0K
12:31 6.69 6.69 6.63 6.68 2.6K
12:32 6.68 6.80 6.64 6.79 30.9K
12:33 6.80 6.99 6.80 6.85 106.2K
12:34 6.86 6.97 6.86 6.97 66.4K
12:35 6.96 7.08 6.96 7.06 107.9K
12:36 7.06 7.35 7.06 7.10 258.0K
12:37 7.15 7.25 7.15 7.22 97.4K
12:38 7.18 7.18 6.84 7.01 143.1K
12:39 7.00 7.12 6.96 7.03 65.2K
12:40 7.04 7.04 6.95 7.02 32.3K
12:41 7.10 7.11 7.02 7.03 40.5K
12:42 7.05 7.20 7.05 7.14 48.6K
12:43 7.14 7.19 7.12 7.17 108.7K
12:44 7.17 7.19 7.07 7.14 43.5K
12:45 7.15 7.17 7.06 7.08 53.6K
12:46 7.06 7.07 6.95 6.96 61.0K
12:47 6.96 6.96 6.77 6.90 116.2K
12:48 6.93 6.97 6.91 6.95 67.4K
12:49 6.95 7.00 6.92 6.97 20.1K
12:50 6.97 7.09 6.95 7.04 41.7K
12:51 7.02 7.02 6.97 6.98 12.3K
12:52 6.98 6.99 6.90 6.90 23.3K
12:53 6.91 6.93 6.82 6.90 35.2K
12:54 6.93 6.94 6.92 6.93 23.1K
12:55 6.93 6.94 6.92 6.93 34.3K
12:56 6.93 7.03 6.93 7.00 25.6K
12:57 6.97 6.97 6.94 6.94 14.7K
12:58 6.97 7.07 6.97 7.01 22.6K
12:59 7.04 7.09 6.96 6.96 38.8K
13:00 6.98 7.01 6.90 7.00 41.8K
13:01 6.99 7.20 6.99 7.17 96.2K
13:02 7.17 7.23 6.88 6.95 109.3K
13:03 6.95 6.95 6.90 6.93 16.0K
13:04 6.91 6.92 6.86 6.87 16.0K
13:05 6.86 6.94 6.86 6.93 13.9K
13:06 6.89 6.89 6.89 6.89 1.5K
13:07 6.90 6.91 6.89 6.91 9.6K
13:08 6.90 7.01 6.90 6.97 10.6K
13:09 6.95 6.99 6.94 6.99 5.6K
13:10 6.99 7.03 6.95 6.96 7.3K
13:11 6.95 6.95 6.85 6.88 6.8K
13:12 6.90 6.94 6.85 6.94 12.7K
13:13 6.93 6.93 6.87 6.92 2.6K
13:14 6.90 6.92 6.85 6.92 4.2K
13:15 6.90 6.90 6.86 6.88 6.9K
13:16 6.89 6.89 6.86 6.86 5.1K
13:17 6.67 6.78 6.67 6.74 62.4K
13:18 6.71 6.75 6.67 6.72 9.6K
13:19 6.73 6.75 6.73 6.75 3.5K
13:20 6.70 6.83 6.67 6.83 18.5K
13:21 6.79 6.81 6.76 6.78 7.2K
13:22 6.81 6.94 6.80 6.88 15.4K
13:23 6.86 6.86 6.84 6.84 1.2K
13:24 6.85 6.88 6.85 6.88 2.3K
13:25 6.87 6.88 6.84 6.88 2.5K
13:26 6.89 7.03 6.89 7.03 19.4K
13:27 7.01 7.09 6.95 7.07 26.1K
13:28 7.08 7.08 7.03 7.05 10.2K
13:29 7.06 7.15 7.05 7.11 25.7K
13:30 7.12 7.19 7.06 7.06 19.7K
13:31 7.04 7.11 7.01 7.04 12.1K
13:32 7.06 7.06 7.04 7.04 0.6K
13:33 7.04 7.19 7.04 7.19 9.9K
13:34 7.18 7.23 7.09 7.12 66.6K
13:35 7.11 7.26 7.11 7.24 49.1K
13:36 7.24 7.27 7.22 7.26 60.8K
13:37 7.26 7.33 6.86 6.91 172.6K
13:38 6.90 6.94 6.80 6.90 30.9K
13:39 6.95 7.07 6.95 7.01 39.4K
13:40 7.03 7.08 7.01 7.03 22.5K
13:41 7.04 7.04 6.97 7.01 9.9K
13:42 7.00 7.03 7.00 7.02 6.9K
13:43 7.03 7.03 6.88 6.91 20.9K
13:44 6.90 6.90 6.86 6.90 10.9K
13:45 6.90 6.91 6.86 6.88 8.0K
13:46 6.87 6.91 6.86 6.91 1.3K
13:47 6.90 6.97 6.90 6.94 7.2K
13:48 6.93 6.94 6.91 6.91 1.0K
13:49 6.91 6.91 6.86 6.88 5.4K
13:50 6.90 6.99 6.87 6.95 19.9K
13:51 6.95 7.05 6.95 7.02 6.4K
13:52 7.05 7.18 7.04 7.12 11.5K
13:53 7.10 7.16 7.05 7.05 13.4K
13:54 7.00 7.05 6.95 6.95 26.6K
13:55 6.97 7.03 6.95 6.98 16.3K
13:56 7.00 7.00 6.95 7.00 5.1K
13:57 7.00 7.07 7.00 7.02 11.8K
13:58 7.02 7.10 7.02 7.09 6.3K
13:59 7.09 7.13 7.09 7.13 11.3K
14:00 7.12 7.13 7.07 7.07 5.0K
14:01 7.06 7.09 7.06 7.09 2.4K
14:02 7.05 7.09 7.03 7.03 6.2K
14:03 7.05 7.10 7.02 7.09 11.7K
14:04 7.15 7.15 7.08 7.09 37.5K
14:05 7.13 7.25 7.11 7.19 21.4K
14:06 7.19 7.26 7.19 7.19 19.1K
14:07 7.21 7.25 7.18 7.18 6.3K
14:08 7.19 7.27 7.16 7.27 41.8K
14:09 7.27 7.28 7.25 7.25 14.0K
14:10 7.27 7.27 7.15 7.19 17.7K
14:11 7.18 7.24 7.17 7.20 10.2K
14:12 7.23 7.44 7.21 7.44 75.9K
14:13 7.73 7.84 7.37 7.46 245.3K
14:14 7.46 7.89 7.46 7.73 282.6K
14:15 7.73 7.88 7.73 7.88 100.4K
14:16 7.85 7.95 7.68 7.75 154.4K
14:17 7.73 7.77 7.67 7.71 41.5K
14:18 7.74 7.75 7.55 7.61 80.4K
14:19 7.65 7.69 7.43 7.53 71.7K
14:20 7.58 7.75 7.44 7.44 155.3K
14:21 7.39 7.57 7.37 7.38 59.5K
14:22 7.39 7.66 7.39 7.56 66.6K
14:23 7.61 7.71 7.58 7.69 43.0K
14:24 7.70 7.94 7.67 7.93 182.4K
14:25 7.88 7.88 7.78 7.79 60.0K
14:26 7.89 8.06 7.60 7.69 357.1K
14:27 7.63 7.74 7.52 7.69 72.1K
14:28 7.69 7.75 7.62 7.64 26.7K
14:29 7.65 7.65 7.50 7.58 57.5K
14:30 7.58 7.87 7.58 7.87 104.3K
14:31 7.88 7.89 7.79 7.88 85.3K
14:32 7.90 8.30 7.88 8.13 194.9K
14:33 8.15 8.31 8.08 8.24 233.1K
14:34 8.17 8.39 8.10 8.25 183.6K
14:35 8.24 8.24 7.88 8.02 190.3K
14:36 7.89 8.04 7.89 8.00 94.9K
14:37 7.97 8.30 7.97 8.24 174.4K
14:38 8.21 8.30 8.17 8.17 75.4K
14:39 8.15 8.42 8.15 8.26 140.0K
14:40 8.28 8.38 8.20 8.20 82.3K
14:41 8.20 8.21 7.91 8.07 140.1K
14:42 8.05 8.13 8.00 8.10 37.6K
14:43 8.11 8.21 7.86 7.86 113.1K
14:44 7.81 7.91 7.56 7.71 146.4K
14:45 7.79 7.80 7.69 7.75 32.4K
14:46 7.78 7.78 7.59 7.60 41.7K
14:47 7.58 7.58 7.27 7.27 151.7K
14:48 7.28 7.37 7.06 7.06 71.9K
14:49 6.93 7.03 6.83 6.97 168.2K
14:50 7.00 7.12 7.00 7.02 67.2K
14:51 7.08 7.23 7.05 7.23 61.3K
14:52 7.19 7.22 7.15 7.21 44.2K
14:53 7.18 7.28 7.11 7.25 38.7K
14:54 7.19 7.22 7.18 7.22 16.5K
14:55 7.22 7.24 7.18 7.20 17.5K
14:56 7.20 7.28 7.20 7.25 18.7K
14:57 7.22 7.26 7.19 7.22 15.6K
14:58 7.26 7.26 7.19 7.25 6.9K
14:59 7.25 7.25 7.20 7.20 3.3K
15:00 7.23 7.23 7.20 7.21 9.9K
15:01 7.21 7.24 7.21 7.24 6.9K
15:02 7.23 7.24 7.20 7.21 9.9K
15:03 7.20 7.20 6.87 6.87 59.8K
15:04 6.87 7.04 6.87 7.04 16.2K
15:05 7.08 7.09 7.01 7.01 15.4K
15:06 7.03 7.07 7.01 7.03 7.9K
15:07 7.05 7.05 7.04 7.04 1.6K
15:08 7.02 7.04 7.02 7.03 7.9K
15:09 7.02 7.07 7.02 7.02 1.4K
15:10 7.06 7.06 7.03 7.03 7.6K
15:11 7.03 7.03 6.92 6.92 8.4K
15:12 6.94 6.99 6.92 6.99 7.9K
15:13 7.04 7.06 7.02 7.02 3.3K
15:14 7.05 7.05 7.00 7.00 3.0K
15:15 6.97 6.99 6.91 6.95 6.1K
15:16 6.96 6.97 6.92 6.95 5.8K
15:17 6.92 7.00 6.92 6.97 8.0K
15:18 6.92 7.05 6.92 7.05 10.5K
15:19 7.01 7.04 6.97 6.99 1.6K
15:20 7.02 7.02 6.88 6.91 13.9K
15:21 6.95 6.95 6.93 6.95 14.3K
15:22 6.94 6.96 6.86 6.96 8.7K
15:23 6.97 6.97 6.94 6.94 2.2K
15:24 6.90 6.90 6.70 6.70 35.8K
15:25 6.72 6.87 6.72 6.85 12.6K
15:26 6.84 6.87 6.80 6.86 5.6K
15:27 6.86 6.90 6.83 6.87 11.9K
15:28 6.83 6.89 6.82 6.82 9.9K
15:29 6.89 7.06 6.89 7.06 35.8K
15:30 7.06 7.11 6.97 7.06 36.6K
15:31 7.06 7.07 7.03 7.03 6.0K
15:32 7.01 7.01 7.01 7.01 4.7K
15:33 7.06 7.06 6.98 6.98 10.4K
15:35 7.03 7.03 7.00 7.01 2.5K
15:36 7.04 7.04 7.01 7.01 0.4K
15:37 6.94 7.01 6.94 6.94 5.2K
15:38 7.00 7.05 6.98 6.98 5.2K
15:39 7.00 7.04 7.00 7.02 2.3K
15:40 7.03 7.08 7.02 7.08 5.2K
15:41 7.06 7.06 7.03 7.03 6.9K
15:42 7.03 7.07 7.03 7.07 2.8K
15:43 7.05 7.05 6.87 6.98 14.1K
15:44 6.98 6.98 6.92 6.95 2.3K
15:45 6.98 7.00 6.93 6.93 10.0K
15:46 6.91 6.91 6.90 6.91 7.5K
15:47 6.86 6.96 6.86 6.96 16.7K
15:48 6.96 6.96 6.96 6.96 1.7K
15:49 7.00 7.05 7.00 7.01 17.0K
15:50 7.04 7.26 7.04 7.26 52.9K
15:51 7.22 7.23 7.00 7.05 43.4K
15:52 7.05 7.05 7.03 7.04 4.3K
15:53 7.05 7.11 7.05 7.09 4.0K
15:54 7.12 7.12 7.06 7.07 7.7K
15:55 7.10 7.12 7.05 7.10 8.4K
15:56 7.04 7.04 7.02 7.02 4.0K
15:57 7.02 7.03 6.98 6.99 17.4K
15:58 7.03 7.12 7.03 7.10 10.2K
15:59 7.12 7.30 7.12 7.30 45.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available