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 (%)
Mar 31, 2022 2.460 2.500 2.420 2.450 608,906 -0.01(-0.41%)
Mar 30, 2022 2.470 2.500 2.420 2.460 332,120 -0.01(-0.40%)
Mar 29, 2022 2.420 2.470 2.350 2.470 594,236 +0.02(+0.82%)
Mar 28, 2022 2.450 2.480 2.410 2.450 590,178 -0.02(-0.81%)
Mar 25, 2022 2.460 2.480 2.430 2.470 284,295 -0.01(-0.40%)
Mar 24, 2022 2.540 2.540 2.460 2.480 672,154 -0.04(-1.59%)
Mar 23, 2022 2.520 2.540 2.420 2.520 838,617 +0.02(+0.80%)
Mar 22, 2022 2.540 2.570 2.460 2.500 990,096 -0.03(-1.19%)
Mar 21, 2022 2.520 2.630 2.490 2.530 869,238 +0.00(+0.00%)
Mar 18, 2022 2.560 2.600 2.460 2.530 5,513,413 -0.05(-1.94%)
Mar 17, 2022 2.580 2.760 2.550 2.580 3,582,656 +0.04(+1.57%)
Mar 16, 2022 2.510 2.630 2.490 2.540 1,523,638 +0.02(+0.79%)
Mar 15, 2022 2.320 2.520 2.300 2.520 781,802 +0.14(+5.88%)
Mar 14, 2022 2.510 2.510 2.350 2.380 1,435,546 -0.12(-4.80%)
Mar 11, 2022 2.380 2.540 2.330 2.500 1,521,912 +0.06(+2.46%)
Mar 10, 2022 2.460 2.510 2.410 2.440 1,475,154 -0.01(-0.41%)
Mar 09, 2022 2.350 2.560 2.320 2.450 1,385,796 -0.01(-0.41%)
Mar 08, 2022 2.300 2.460 2.290 2.460 3,329,121 +0.13(+5.58%)
Mar 07, 2022 2.330 2.370 2.280 2.330 1,570,970 +0.00(+0.00%)
Mar 04, 2022 2.300 2.370 2.230 2.330 1,910,563 +0.03(+1.30%)
Mar 03, 2022 2.300 2.310 2.210 2.300 1,007,339 +0.02(+0.88%)
Mar 02, 2022 2.340 2.340 2.240 2.280 1,385,490 -0.12(-5.00%)
Mar 01, 2022 2.290 2.420 2.290 2.400 859,517 +0.09(+3.90%)
Feb 28, 2022 2.350 2.380 2.280 2.310 1,206,866 -0.04(-1.70%)
Feb 25, 2022 2.200 2.360 2.240 2.350 867,993 +0.10(+4.44%)
Feb 24, 2022 2.400 2.400 2.220 2.250 1,129,877 -0.06(-2.60%)
Feb 23, 2022 2.260 2.350 2.260 2.310 801,752 +0.04(+1.76%)
Feb 22, 2022 2.280 2.320 2.210 2.270 663,098 +0.00(+0.00%)
Feb 18, 2022 2.270 0 -0.09(-3.81%)
Feb 17, 2022 2.360 2.380 2.260 2.360 1,165,163 +0.03(+1.29%)
Feb 16, 2022 2.250 2.340 2.230 2.330 869,737 +0.10(+4.48%)
Feb 15, 2022 2.250 2.260 2.180 2.230 1,078,308 -0.04(-1.76%)
Feb 14, 2022 2.490 2.490 2.270 2.270 1,845,153 -0.17(-6.97%)
Feb 11, 2022 2.280 2.460 2.280 2.440 1,415,244 +0.16(+7.02%)
Feb 10, 2022 2.300 2.360 2.250 2.280 570,722 -0.04(-1.72%)
Feb 09, 2022 2.370 2.390 2.320 2.320 363,804 -0.05(-2.11%)
Feb 08, 2022 2.290 2.380 2.280 2.370 1,153,903 +0.07(+3.04%)
Feb 07, 2022 2.190 2.300 2.160 2.300 666,860 +0.13(+5.99%)
Feb 04, 2022 2.130 2.190 2.120 2.170 837,572 +0.03(+1.40%)
Feb 03, 2022 2.200 2.140 447,132 -0.07(-3.17%)
Feb 02, 2022 2.310 2.310 2.200 2.210 426,411 -0.09(-3.91%)
Feb 01, 2022 2.310 2.330 2.270 2.300 355,953 +0.02(+0.88%)
Jan 31, 2022 2.250 2.280 568,075 +0.01(+0.44%)
Jan 28, 2022 2.260 2.270 2.190 2.270 785,193 -0.01(-0.44%)
Jan 27, 2022 2.280 2.350 2.270 2.280 868,157 -0.06(-2.56%)
Jan 26, 2022 2.330 2.380 2.260 2.340 1,538,590 -0.03(-1.27%)
Jan 25, 2022 2.220 2.380 2.200 2.370 1,235,211 +0.12(+5.33%)
Jan 24, 2022 2.220 2.310 2.150 2.250 1,909,297 +0.01(+0.45%)
Jan 21, 2022 2.210 2.270 2.160 2.240 989,774 +0.01(+0.45%)
Jan 20, 2022 2.230 2.310 2.200 2.230 1,144,834 +0.02(+0.90%)
Jan 19, 2022 2.050 2.210 2.030 2.210 1,267,069 +0.21(+10.50%)
Jan 18, 2022 2.050 2.060 1.990 2.000 517,729 -0.07(-3.38%)
Jan 17, 2022 2.070 2.070 2.020 2.070 258,260 -0.01(-0.48%)
Jan 14, 2022 2.100 2.110 2.050 2.080 539,651 +0.00(+0.00%)
Jan 13, 2022 2.180 2.190 2.050 2.080 518,009 -0.11(-5.02%)
Jan 12, 2022 2.180 2.190 2.120 2.190 543,220 +0.04(+1.86%)
Jan 11, 2022 2.060 2.160 2.050 2.150 528,873 +0.10(+4.88%)
Jan 10, 2022 1.990 2.060 1.980 2.050 1,036,137 +0.06(+3.02%)
Jan 07, 2022 2.090 2.110 1.980 1.990 1,271,854 -0.10(-4.78%)
Jan 06, 2022 2.230 2.240 2.090 2.090 1,103,586 -0.20(-8.73%)
Jan 05, 2022 2.390 2.460 2.270 2.290 1,007,132 -0.10(-4.18%)
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.