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

Argonaut Gold Ltd (TSX: AR )

0.4500 -0.0150 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 1.350 1.370 1.330 1.350 192,132 -0.01(-0.74%)
Oct 29, 2015 1.410 1.410 1.330 1.360 575,276 -0.04(-2.86%)
Oct 28, 2015 1.460 1.550 1.380 1.400 695,579 -0.04(-2.78%)
Oct 27, 2015 1.380 1.440 1.360 1.440 276,603 +0.07(+5.11%)
Oct 26, 2015 1.460 1.470 1.370 1.370 627,153 -0.08(-5.52%)
Oct 23, 2015 1.580 1.580 1.450 1.450 686,243 -0.05(-3.33%)
Oct 22, 2015 1.520 1.570 1.490 1.500 323,447 -0.01(-0.66%)
Oct 21, 2015 1.550 1.565 1.510 1.510 262,022 -0.07(-4.43%)
Oct 20, 2015 1.550 1.630 1.550 1.580 440,251 +0.02(+1.28%)
Oct 19, 2015 1.600 1.620 1.515 1.560 750,976 -0.04(-2.50%)
Oct 16, 2015 1.650 1.670 1.600 1.600 428,417 -0.08(-4.76%)
Oct 15, 2015 1.760 1.760 1.670 1.680 675,870 -0.08(-4.55%)
Oct 14, 2015 1.700 1.790 1.680 1.760 754,154 +0.10(+6.02%)
Oct 13, 2015 1.630 1.680 1.620 1.660 637,958 -0.01(-0.60%)
Oct 09, 2015 1.670 1.670 1.670 0 +0.16(+10.60%)
Oct 08, 2015 1.500 1.600 1.500 1.510 980,099 -0.03(-1.95%)
Oct 07, 2015 1.550 1.570 1.450 1.540 499,566 +0.01(+0.65%)
Oct 06, 2015 1.510 1.570 1.500 1.530 633,846 +0.05(+3.38%)
Oct 05, 2015 1.390 1.490 1.390 1.480 399,350 +0.08(+5.71%)
Oct 02, 2015 1.400 1.420 1.370 1.400 437,868 +0.09(+6.87%)
Oct 01, 2015 1.380 1.400 1.300 1.310 1,007,963 -0.05(-3.68%)
Sep 30, 2015 1.300 1.370 1.290 1.360 1,214,758 +0.03(+2.26%)
Sep 29, 2015 1.290 1.330 1.270 1.330 727,455 +0.04(+3.10%)
Sep 28, 2015 1.280 1.305 1.250 1.290 470,562 -0.05(-3.73%)
Sep 25, 2015 1.310 1.340 1.300 1.340 183,579 -0.01(-0.74%)
Sep 24, 2015 1.330 1.360 1.315 1.350 1,182,863 +0.06(+4.65%)
Sep 23, 2015 1.300 1.310 1.270 1.290 234,691 +0.01(+0.78%)
Sep 22, 2015 1.290 1.300 1.260 1.280 450,294 -0.06(-4.48%)
Sep 21, 2015 1.380 1.380 1.330 1.340 285,945 -0.06(-4.29%)
Sep 18, 2015 1.410 1.430 1.370 1.400 614,644 +0.04(+2.94%)
Sep 17, 2015 1.260 1.390 1.260 1.360 835,464 +0.07(+5.43%)
Sep 16, 2015 1.230 1.290 1.230 1.290 504,976 +0.08(+6.61%)
Sep 15, 2015 1.170 1.210 1.150 1.210 219,651 +0.04(+3.42%)
Sep 14, 2015 1.180 1.210 1.160 1.170 183,893 -0.02(-1.68%)
Sep 11, 2015 1.150 1.200 1.140 1.190 362,744 +0.03(+2.59%)
Sep 10, 2015 1.180 1.200 1.160 1.160 206,386 +0.00(+0.00%)
Sep 09, 2015 1.160 1.190 1.150 1.160 242,702 -0.02(-1.69%)
Sep 08, 2015 1.200 1.220 1.160 1.180 300,258 +0.00(+0.00%)
Sep 04, 2015 1.180 1.180 1.180 0 -0.01(-0.84%)
Sep 03, 2015 1.220 1.240 1.170 1.190 306,662 -0.02(-1.65%)
Sep 02, 2015 1.250 1.290 1.210 1.210 413,778 -0.07(-5.47%)
Sep 01, 2015 1.320 1.360 1.250 1.280 423,054 -0.05(-3.76%)
Aug 31, 2015 1.300 1.330 1.270 1.330 449,578 +0.00(+0.00%)
Aug 28, 2015 1.280 1.330 1.260 1.330 1,061,914 +0.07(+5.56%)
Aug 27, 2015 1.210 1.280 1.180 1.260 800,026 +0.07(+5.88%)
Aug 26, 2015 1.280 1.280 1.180 1.190 765,261 -0.10(-7.75%)
Aug 25, 2015 1.350 1.380 1.260 1.290 778,122 -0.06(-4.44%)
Aug 24, 2015 1.380 1.440 1.320 1.350 889,621 -0.07(-4.93%)
Aug 21, 2015 1.480 1.510 1.390 1.420 594,142 -0.03(-2.07%)
Aug 20, 2015 1.470 1.505 1.440 1.450 941,120 +0.06(+4.32%)
Aug 19, 2015 1.330 1.430 1.320 1.390 691,504 +0.08(+6.11%)
Aug 18, 2015 1.340 1.340 1.280 1.310 736,658 -0.06(-4.38%)
Aug 17, 2015 1.390 1.430 1.340 1.370 382,088 +0.01(+0.74%)
Aug 14, 2015 1.480 1.500 1.320 1.360 727,944 -0.08(-5.56%)
Aug 13, 2015 1.560 1.570 1.440 1.440 511,509 -0.15(-9.43%)
Aug 12, 2015 1.530 1.620 1.530 1.590 590,620 +0.11(+7.43%)
Aug 11, 2015 1.350 1.490 1.350 1.480 541,560 +0.15(+11.28%)
Aug 10, 2015 1.270 1.350 1.250 1.330 550,309 +0.09(+7.26%)
Aug 07, 2015 1.220 1.280 1.220 1.240 736,846 +0.01(+0.81%)
Aug 06, 2015 1.220 1.250 1.190 1.230 618,606 +0.02(+1.65%)
Aug 05, 2015 1.250 1.260 1.185 1.210 616,363 -0.03(-2.42%)
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.