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 (%)
Mar 29, 2019 1.880 1.890 1.860 1.880 439,500 +0.02(+1.08%)
Mar 28, 2019 1.870 1.890 1.840 1.860 422,045 -0.06(-3.12%)
Mar 27, 2019 1.920 1.950 1.900 1.920 244,929 +0.00(+0.00%)
Mar 26, 2019 1.930 1.940 1.900 1.920 193,295 -0.03(-1.54%)
Mar 25, 2019 1.910 1.960 1.910 1.950 307,917 +0.07(+3.72%)
Mar 22, 2019 1.880 1.930 1.850 1.880 343,516 +0.01(+0.53%)
Mar 21, 2019 1.870 1.890 1.850 1.870 442,097 +0.06(+3.31%)
Mar 20, 2019 1.720 1.810 1.690 1.810 274,433 +0.10(+5.85%)
Mar 19, 2019 1.700 1.720 1.690 1.710 101,429 +0.02(+1.18%)
Mar 18, 2019 1.690 1.720 1.690 1.690 205,310 +0.00(+0.00%)
Mar 15, 2019 1.740 1.750 1.670 1.690 1,003,954 -0.03(-1.74%)
Mar 14, 2019 1.720 1.740 1.680 1.720 212,612 +0.00(+0.00%)
Mar 13, 2019 1.790 1.790 1.670 1.720 273,805 -0.04(-2.27%)
Mar 12, 2019 1.790 1.810 1.740 1.760 369,090 -0.03(-1.68%)
Mar 11, 2019 1.840 1.850 1.770 1.790 254,804 -0.05(-2.72%)
Mar 08, 2019 1.840 1.870 1.810 1.840 259,900 +0.06(+3.37%)
Mar 07, 2019 1.760 1.790 1.750 1.780 97,607 +0.03(+1.71%)
Mar 06, 2019 1.770 1.790 1.740 1.750 240,011 -0.02(-1.13%)
Mar 05, 2019 1.790 1.810 1.760 1.770 110,672 -0.02(-1.12%)
Mar 04, 2019 1.710 1.830 1.710 1.790 345,235 -0.01(-0.56%)
Mar 01, 2019 1.760 1.870 1.750 1.800 322,108 -0.06(-3.23%)
Feb 28, 2019 1.840 1.860 1.790 1.860 348,627 +0.03(+1.64%)
Feb 27, 2019 1.900 1.900 1.770 1.830 597,345 -0.08(-4.19%)
Feb 26, 2019 1.970 1.990 1.910 1.910 244,162 -0.07(-3.54%)
Feb 25, 2019 2.030 2.120 1.960 1.980 635,305 -0.06(-2.94%)
Feb 22, 2019 1.920 2.070 1.920 2.040 477,089 +0.09(+4.62%)
Feb 21, 2019 1.890 1.970 1.870 1.950 814,544 +0.02(+1.04%)
Feb 20, 2019 2.080 2.080 1.870 1.930 1,373,284 -0.16(-7.66%)
Feb 19, 2019 1.970 2.100 1.970 2.090 575,500 +0.15(+7.73%)
Feb 15, 2019 1.940 1.940 1.940 0 -0.03(-1.52%)
Feb 14, 2019 1.900 2.050 1.890 1.970 514,680 +0.08(+4.23%)
Feb 13, 2019 1.890 1.950 1.870 1.890 578,250 +0.02(+1.07%)
Feb 12, 2019 1.830 1.880 1.780 1.870 271,853 +0.05(+2.75%)
Feb 11, 2019 1.820 1.840 1.790 1.820 212,627 +0.00(+0.00%)
Feb 08, 2019 1.790 1.830 1.770 1.820 250,969 +0.04(+2.25%)
Feb 07, 2019 1.780 1.800 1.770 1.780 312,210 +0.00(+0.00%)
Feb 06, 2019 1.760 1.800 1.740 1.780 956,032 +0.03(+1.71%)
Feb 05, 2019 1.690 1.750 1.680 1.750 171,938 +0.06(+3.55%)
Feb 04, 2019 1.730 1.780 1.690 1.690 286,303 -0.08(-4.52%)
Feb 01, 2019 1.770 1.800 1.750 1.770 697,815 +0.00(+0.00%)
Jan 31, 2019 1.740 1.770 1.720 1.770 518,975 +0.07(+4.12%)
Jan 30, 2019 1.780 1.810 1.670 1.700 831,080 -0.04(-2.30%)
Jan 29, 2019 1.720 1.780 1.680 1.740 872,030 +0.09(+5.45%)
Jan 28, 2019 1.630 1.720 1.620 1.650 448,235 +0.02(+1.23%)
Jan 25, 2019 1.580 1.630 1.550 1.630 972,823 +0.08(+5.16%)
Jan 24, 2019 1.510 1.600 1.510 1.550 236,418 +0.04(+2.65%)
Jan 23, 2019 1.440 1.540 1.440 1.510 399,311 +0.06(+4.14%)
Jan 22, 2019 1.410 1.470 1.400 1.450 189,843 +0.05(+3.57%)
Jan 21, 2019 1.390 1.420 1.360 1.400 163,474 +0.01(+0.72%)
Jan 18, 2019 1.450 1.480 1.370 1.390 356,880 -0.09(-6.08%)
Jan 17, 2019 1.510 1.520 1.460 1.480 137,919 -0.03(-1.99%)
Jan 16, 2019 1.490 1.550 1.480 1.510 190,727 +0.00(+0.00%)
Jan 15, 2019 1.590 1.610 1.450 1.510 475,384 -0.06(-3.82%)
Jan 14, 2019 1.630 1.630 1.570 1.570 422,565 +0.00(+0.00%)
Jan 11, 2019 1.590 1.660 1.570 1.570 253,113 -0.01(-0.63%)
Jan 10, 2019 1.660 1.680 1.570 1.580 187,834 -0.08(-4.82%)
Jan 09, 2019 1.620 1.720 1.620 1.660 415,624 +0.05(+3.11%)
Jan 08, 2019 1.520 1.620 1.510 1.610 337,360 +0.06(+3.87%)
Jan 07, 2019 1.660 1.660 1.520 1.550 360,742 -0.09(-5.49%)
Jan 04, 2019 1.660 1.700 1.590 1.640 467,047 -0.03(-1.80%)
Jan 03, 2019 1.670 1.730 1.630 1.670 780,312 +0.02(+1.21%)
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.