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

Argonaut Gold Ltd (TSX: AR )

0.4700 +0.0300 (+6.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2020 1.280 1.290 1.120 1.290 1,371,515 -0.10(-7.19%)
Feb 27, 2020 1.500 1.520 1.350 1.390 944,537 -0.10(-6.71%)
Feb 26, 2020 1.560 1.570 1.480 1.490 797,053 -0.06(-3.87%)
Feb 25, 2020 1.600 1.640 1.540 1.550 430,189 -0.04(-2.52%)
Feb 24, 2020 1.580 1.640 1.580 1.590 1,217,108 +0.04(+2.58%)
Feb 21, 2020 1.600 1.630 1.530 1.550 1,304,091 -0.01(-0.64%)
Feb 20, 2020 1.590 1.600 1.540 1.560 459,153 -0.04(-2.50%)
Feb 19, 2020 1.620 1.620 1.590 1.600 331,138 +0.00(+0.00%)
Feb 18, 2020 1.560 1.610 1.540 1.600 789,049 +0.07(+4.58%)
Feb 14, 2020 1.530 1.530 1.530 0 -0.02(-1.29%)
Feb 13, 2020 1.520 1.550 1.510 1.550 388,273 +0.02(+1.31%)
Feb 12, 2020 1.600 1.600 1.520 1.530 368,118 -0.05(-3.16%)
Feb 11, 2020 1.610 1.620 1.570 1.580 205,744 -0.03(-1.86%)
Feb 10, 2020 1.610 1.640 1.570 1.610 229,083 +0.02(+1.26%)
Feb 07, 2020 1.630 1.640 1.590 1.590 348,554 -0.05(-3.05%)
Feb 06, 2020 1.580 1.660 1.570 1.640 374,041 +0.05(+3.14%)
Feb 05, 2020 1.580 1.610 1.540 1.590 223,913 +0.04(+2.58%)
Feb 04, 2020 1.670 1.680 1.550 1.550 904,229 -0.13(-7.74%)
Feb 03, 2020 1.730 1.730 1.680 1.680 268,400 -0.10(-5.62%)
Jan 31, 2020 1.720 1.780 1.700 1.780 1,026,987 +0.05(+2.89%)
Jan 30, 2020 1.650 1.730 1.640 1.730 867,971 +0.08(+4.85%)
Jan 29, 2020 1.640 1.680 1.620 1.650 226,109 +0.01(+0.61%)
Jan 28, 2020 1.660 1.690 1.630 1.640 346,682 -0.05(-2.96%)
Jan 27, 2020 1.790 1.790 1.660 1.690 602,790 -0.06(-3.43%)
Jan 24, 2020 1.730 1.750 1.690 1.750 683,774 +0.04(+2.34%)
Jan 23, 2020 1.740 1.790 1.670 1.710 740,014 -0.04(-2.29%)
Jan 22, 2020 1.770 1.770 1.740 1.750 173,825 +0.00(+0.00%)
Jan 21, 2020 1.750 1.780 1.700 1.750 383,542 -0.03(-1.69%)
Jan 20, 2020 1.690 1.780 1.690 1.780 649,690 +0.10(+5.95%)
Jan 17, 2020 1.900 1.900 1.680 1.680 1,943,816 -0.24(-12.50%)
Jan 16, 2020 1.910 1.960 1.910 1.920 378,659 +0.00(+0.00%)
Jan 15, 2020 1.960 2.010 1.920 1.920 572,400 -0.04(-2.04%)
Jan 14, 2020 1.990 2.050 1.950 1.960 632,246 -0.06(-2.97%)
Jan 13, 2020 2.070 2.090 2.010 2.020 732,275 -0.03(-1.46%)
Jan 10, 2020 2.000 2.070 1.960 2.050 399,412 +0.07(+3.54%)
Jan 09, 2020 2.070 2.090 1.960 1.980 490,905 -0.12(-5.71%)
Jan 08, 2020 2.240 2.250 2.090 2.100 654,587 -0.08(-3.67%)
Jan 07, 2020 2.060 2.210 2.030 2.180 860,215 +0.15(+7.39%)
Jan 06, 2020 2.020 2.080 1.970 2.030 1,154,685 +0.08(+4.10%)
Jan 03, 2020 2.050 2.050 1.920 1.950 345,847 -0.01(-0.51%)
Jan 02, 2020 1.970 2.050 1.960 1.960 525,372 +0.01(+0.51%)
Dec 31, 2019 1.950 1.950 1.950 0 +0.05(+2.63%)
Dec 30, 2019 1.870 1.950 1.870 1.900 629,871 +0.05(+2.70%)
Dec 27, 2019 1.900 1.930 1.840 1.850 689,488 -0.01(-0.54%)
Dec 24, 2019 1.860 1.860 1.860 0 +0.13(+7.51%)
Dec 23, 2019 1.740 1.810 1.730 1.730 512,383 +0.02(+1.17%)
Dec 20, 2019 1.740 1.760 1.700 1.710 770,381 -0.03(-1.72%)
Dec 19, 2019 1.760 1.780 1.740 1.740 304,801 -0.02(-1.14%)
Dec 18, 2019 1.770 1.800 1.760 1.760 483,934 -0.02(-1.12%)
Dec 17, 2019 1.810 1.810 1.770 1.780 198,925 -0.02(-1.11%)
Dec 16, 2019 1.790 1.820 1.790 1.800 275,163 +0.01(+0.56%)
Dec 13, 2019 1.830 1.870 1.780 1.790 483,185 -0.06(-3.24%)
Dec 12, 2019 1.900 1.920 1.840 1.850 101,951 -0.02(-1.07%)
Dec 11, 2019 1.840 1.920 1.840 1.870 280,489 +0.01(+0.54%)
Dec 10, 2019 1.890 1.910 1.860 1.860 142,130 +0.00(+0.00%)
Dec 09, 2019 1.840 1.880 1.810 1.860 361,184 +0.02(+1.09%)
Dec 06, 2019 1.880 1.890 1.820 1.840 263,504 -0.07(-3.66%)
Dec 05, 2019 1.940 1.960 1.910 1.910 203,541 -0.03(-1.55%)
Dec 04, 2019 2.000 2.000 1.890 1.940 229,554 -0.05(-2.51%)
Dec 03, 2019 1.950 2.000 1.930 1.990 285,326 +0.07(+3.65%)
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.