Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (OP: ARNGF )

0.3163 -0.0188 (-5.61%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.5300 0.5340 0.5181 0.5312 579,358 +0.01(+1.53%)
Jan 30, 2023 0.5209 0.5340 0.5166 0.5232 416,377 -0.01(-1.28%)
Jan 27, 2023 0.5500 0.5500 0.5207 0.5300 283,847 -0.01(-1.85%)
Jan 26, 2023 0.5440 0.5500 0.5200 0.5400 1,042,570 -0.01(-1.82%)
Jan 25, 2023 0.5500 0.5500 0.5350 0.5500 327,368 +0.00(+0.53%)
Jan 24, 2023 0.5196 0.5500 0.4580 0.5471 483,784 +0.04(+8.34%)
Jan 23, 2023 0.5200 0.5200 0.5000 0.5050 454,879 -0.01(-0.98%)
Jan 20, 2023 0.5130 0.5200 0.4859 0.5100 566,215 +0.00(+0.00%)
Jan 19, 2023 0.4572 0.5119 0.4500 0.5100 412,029 +0.07(+14.68%)
Jan 18, 2023 0.4781 0.4800 0.4305 0.4447 931,625 -0.03(-6.16%)
Jan 17, 2023 0.5103 0.5103 0.4616 0.4739 499,334 -0.03(-5.97%)
Jan 13, 2023 0.4196 0.5081 0.4170 0.5040 570,197 +0.08(+20.00%)
Jan 12, 2023 0.4300 0.4400 0.4148 0.4200 379,309 -0.00(-1.06%)
Jan 11, 2023 0.4300 0.4300 0.4100 0.4245 149,635 -0.00(-0.02%)
Jan 10, 2023 0.4234 0.4263 0.4088 0.4246 363,937 +0.01(+1.46%)
Jan 09, 2023 0.4200 0.4334 0.4000 0.4185 517,000 +0.01(+2.07%)
Jan 06, 2023 0.4083 0.4300 0.4060 0.4100 296,746 +0.00(+0.00%)
Jan 05, 2023 0.4130 0.4500 0.4051 0.4100 435,062 -0.03(-6.82%)
Jan 04, 2023 0.4461 0.4592 0.4274 0.4400 641,440 +0.02(+3.68%)
Jan 03, 2023 0.4086 0.4244 0.3963 0.4244 302,362 +0.04(+11.68%)
Dec 30, 2022 0.3500 0.3920 0.3500 0.3800 412,839 -0.00(-0.65%)
Dec 29, 2022 0.3877 0.3986 0.3779 0.3825 411,539 +0.00(+0.13%)
Dec 28, 2022 0.3901 0.4200 0.3800 0.3820 664,040 -0.02(-4.52%)
Dec 27, 2022 0.3900 0.4129 0.3800 0.4001 483,157 +0.01(+2.59%)
Dec 23, 2022 0.3700 0.3948 0.3438 0.3900 988,698 +0.04(+11.49%)
Dec 22, 2022 0.3550 0.3700 0.3388 0.3498 734,259 -0.01(-1.96%)
Dec 21, 2022 0.3500 0.3751 0.3456 0.3568 3,192,272 +0.01(+3.42%)
Dec 20, 2022 0.2928 0.3521 0.2928 0.3450 1,077,588 +0.03(+10.61%)
Dec 19, 2022 0.3268 0.3268 0.3038 0.3119 559,527 -0.01(-3.59%)
Dec 16, 2022 0.3100 0.3257 0.3069 0.3235 650,240 +0.01(+2.54%)
Dec 15, 2022 0.3450 0.3450 0.3086 0.3155 1,413,842 -0.02(-4.74%)
Dec 14, 2022 0.3232 0.3336 0.3125 0.3312 1,621,481 +0.01(+3.05%)
Dec 13, 2022 0.3343 0.3399 0.3150 0.3214 369,560 +0.01(+1.87%)
Dec 12, 2022 0.3113 0.3162 0.2985 0.3155 1,220,194 +0.01(+3.41%)
Dec 09, 2022 0.3471 0.3670 0.3051 0.3051 482,891 -0.04(-11.97%)
Dec 08, 2022 0.3920 0.3920 0.3420 0.3466 382,226 -0.03(-7.40%)
Dec 07, 2022 0.2967 0.3808 0.2967 0.3743 629,127 +0.08(+26.15%)
Dec 06, 2022 0.2950 0.3031 0.2929 0.2967 1,427,114 +0.01(+2.38%)
Dec 05, 2022 0.3072 0.3072 0.2830 0.2898 1,226,984 -0.01(-4.64%)
Dec 02, 2022 0.3050 0.3185 0.3039 0.3039 132,232 -0.01(-1.78%)
Dec 01, 2022 0.3150 0.3200 0.2970 0.3094 341,100 +0.02(+8.33%)
Nov 30, 2022 0.2950 0.3000 0.2752 0.2856 2,386,776 -0.00(-1.52%)
Nov 29, 2022 0.2795 0.2913 0.2785 0.2900 140,223 +0.01(+2.95%)
Nov 28, 2022 0.2990 0.3000 0.2745 0.2817 107,230 -0.01(-4.70%)
Nov 25, 2022 0.3190 0.3190 0.2956 0.2956 264,779 -0.03(-8.74%)
Nov 23, 2022 0.2980 0.3239 0.2866 0.3239 503,473 +0.03(+10.47%)
Nov 22, 2022 0.2550 0.2955 0.2550 0.2932 524,329 +0.03(+9.98%)
Nov 21, 2022 0.2679 0.2679 0.2522 0.2666 267,275 -0.00(-0.78%)
Nov 18, 2022 0.2400 0.2687 0.2400 0.2687 423,286 +0.01(+3.91%)
Nov 17, 2022 0.2550 0.2590 0.2431 0.2586 1,101,649 -0.01(-2.93%)
Nov 16, 2022 0.2711 0.2821 0.2560 0.2664 662,260 -0.00(-0.56%)
Nov 15, 2022 0.3000 0.3000 0.2631 0.2679 616,611 -0.02(-6.95%)
Nov 14, 2022 0.3260 0.3260 0.2857 0.2879 235,820 -0.02(-5.98%)
Nov 11, 2022 0.3135 0.3216 0.3038 0.3062 275,930 -0.00(-0.81%)
Nov 10, 2022 0.3002 0.3087 0.2800 0.3087 167,922 +0.03(+10.25%)
Nov 09, 2022 0.2700 0.2978 0.2700 0.2800 386,371 -0.02(-8.20%)
Nov 08, 2022 0.3062 0.3217 0.3026 0.3050 572,872 -0.01(-2.37%)
Nov 07, 2022 0.3095 0.3124 0.2910 0.3124 383,135 +0.02(+5.54%)
Nov 04, 2022 0.2650 0.2969 0.2550 0.2960 1,809,279 +0.03(+9.67%)
Nov 03, 2022 0.2787 0.2787 0.2539 0.2699 697,947 -0.00(-0.04%)
Nov 02, 2022 0.2867 0.2900 0.2661 0.2700 264,617 -0.02(-7.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.