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 (%)
Nov 30, 2023 0.4600 0.4600 0.4300 0.4300 3,289,568 -0.03(-5.49%)
Nov 29, 2023 0.4600 0.4775 0.4500 0.4550 2,972,076 +0.01(+1.11%)
Nov 28, 2023 0.4150 0.4500 0.4150 0.4500 7,103,136 +0.04(+11.11%)
Nov 27, 2023 0.4050 0.4150 0.4000 0.4050 3,187,997 +0.01(+1.25%)
Nov 24, 2023 0.4000 0.4050 0.3950 0.4000 2,276,643 +0.01(+1.27%)
Nov 23, 2023 0.4000 0.4000 0.3850 0.3950 1,041,511 -0.01(-1.25%)
Nov 22, 2023 0.3900 0.4025 0.3800 0.4000 2,503,886 +0.01(+2.56%)
Nov 21, 2023 0.3850 0.4050 0.3750 0.3900 3,855,040 +0.01(+2.63%)
Nov 20, 2023 0.3850 0.3900 0.3700 0.3800 6,391,951 -0.02(-3.80%)
Nov 17, 2023 0.4200 0.4250 0.3950 0.3950 3,666,170 -0.02(-5.95%)
Nov 16, 2023 0.4350 0.4450 0.4100 0.4200 4,253,113 -0.01(-1.18%)
Nov 15, 2023 0.4400 0.4500 0.4250 0.4250 3,979,555 -0.02(-4.49%)
Nov 14, 2023 0.4700 0.4750 0.4400 0.4450 3,526,127 -0.02(-3.26%)
Nov 13, 2023 0.4500 0.4750 0.4500 0.4600 3,140,638 +0.01(+1.10%)
Nov 10, 2023 0.4500 0.4600 0.4300 0.4550 2,137,056 +0.01(+1.11%)
Nov 09, 2023 0.4550 0.4700 0.4450 0.4500 1,757,111 -0.01(-1.10%)
Nov 08, 2023 0.4700 0.4750 0.4500 0.4550 2,176,284 -0.02(-4.21%)
Nov 07, 2023 0.5100 0.5100 0.4750 0.4750 3,508,236 -0.04(-6.86%)
Nov 06, 2023 0.5300 0.5300 0.5000 0.5100 1,387,104 -0.02(-3.77%)
Nov 03, 2023 0.5600 0.5600 0.5000 0.5300 2,079,931 -0.01(-1.85%)
Nov 02, 2023 0.5200 0.5500 0.5100 0.5400 2,430,009 +0.03(+5.88%)
Nov 01, 2023 0.5100 0.5200 0.5000 0.5100 439,542 +0.01(+2.00%)
Oct 31, 2023 0.5100 0.5300 0.5000 0.5000 1,230,680 -0.01(-1.96%)
Oct 30, 2023 0.5400 0.5400 0.5100 0.5100 887,942 -0.01(-1.92%)
Oct 27, 2023 0.5100 0.5300 0.5000 0.5200 2,545,274 +0.02(+4.00%)
Oct 26, 2023 0.5200 0.5200 0.5000 0.5000 962,149 -0.02(-3.85%)
Oct 25, 2023 0.5200 0.5400 0.5200 0.5200 804,873 -0.01(-1.89%)
Oct 24, 2023 0.5200 0.5300 0.5100 0.5300 418,033 +0.01(+1.92%)
Oct 23, 2023 0.5400 0.5400 0.5100 0.5200 1,224,790 -0.01(-1.89%)
Oct 20, 2023 0.5400 0.5700 0.5300 0.5300 4,207,676 +0.00(+0.00%)
Oct 19, 2023 0.5500 0.5500 0.5300 0.5300 1,336,186 -0.01(-1.85%)
Oct 18, 2023 0.5500 0.5600 0.5400 0.5400 1,095,037 +0.01(+1.89%)
Oct 17, 2023 0.5300 0.5500 0.5300 0.5300 732,565 +0.01(+1.92%)
Oct 16, 2023 0.5500 0.5500 0.5200 0.5200 824,067 -0.01(-1.89%)
Oct 13, 2023 0.5500 0.5600 0.5300 0.5300 1,757,517 +0.01(+1.92%)
Oct 12, 2023 0.5300 0.5400 0.5200 0.5200 1,345,935 -0.01(-1.89%)
Oct 11, 2023 0.5400 0.5600 0.5300 0.5300 785,980 -0.01(-1.85%)
Oct 10, 2023 0.5400 0.5500 0.5300 0.5400 1,745,076 +0.02(+3.85%)
Oct 06, 2023 0.5200 0 +0.00(+0.00%)
Oct 05, 2023 0.5200 0.5200 0.5100 0.5200 972,668 +0.01(+1.96%)
Oct 04, 2023 0.5400 0.5400 0.5100 0.5100 2,213,556 -0.02(-3.77%)
Oct 03, 2023 0.5500 0.5500 0.5200 0.5300 1,058,111 -0.02(-3.64%)
Oct 02, 2023 0.5500 0.5500 0.5300 0.5500 1,266,717 -0.01(-1.79%)
Sep 29, 2023 0.5500 0.5600 0.5400 0.5600 927,651 +0.03(+5.66%)
Sep 28, 2023 0.5400 0.5400 0.5300 0.5300 1,954,428 +0.00(+0.00%)
Sep 27, 2023 0.5500 0.5500 0.5200 0.5300 2,273,060 -0.02(-3.64%)
Sep 26, 2023 0.5600 0.5700 0.5500 0.5500 1,499,948 -0.02(-3.51%)
Sep 25, 2023 0.5700 0.5800 0.5700 0.5700 820,076 +0.00(+0.00%)
Sep 22, 2023 0.6000 0.6000 0.5700 0.5700 1,006,039 -0.01(-1.72%)
Sep 21, 2023 0.6000 0.6000 0.5800 0.5800 1,278,305 -0.02(-3.33%)
Sep 20, 2023 0.6000 0.6200 0.6000 0.6000 1,578,107 +0.00(+0.00%)
Sep 19, 2023 0.6100 0.6200 0.5900 0.6000 1,879,253 -0.01(-1.64%)
Sep 18, 2023 0.6200 0.6200 0.6000 0.6100 1,149,064 -0.01(-1.61%)
Sep 15, 2023 0.6300 0.6400 0.6100 0.6200 3,634,482 +0.00(+0.00%)
Sep 14, 2023 0.6200 0.6500 0.6200 0.6200 1,639,442 -0.01(-1.59%)
Sep 13, 2023 0.6400 0.6500 0.6200 0.6300 871,201 -0.01(-1.56%)
Sep 12, 2023 0.6300 0.6700 0.6300 0.6400 1,186,616 -0.01(-1.54%)
Sep 11, 2023 0.6600 0.6800 0.6200 0.6500 2,239,689 -0.02(-2.99%)
Sep 08, 2023 0.6500 0.6700 0.6400 0.6700 1,718,279 +0.03(+4.69%)
Sep 07, 2023 0.6700 0.6700 0.6400 0.6400 1,114,916 -0.01(-1.54%)
Sep 06, 2023 0.6800 0.6800 0.6500 0.6500 1,122,351 -0.03(-4.41%)
Sep 05, 2023 0.7100 0.7200 0.6600 0.6800 3,765,495 -0.04(-5.56%)
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.