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

Argonaut Gold Ltd (OP: ARNGF )

0.3434 +0.0205 (+6.35%)
Streaming Delayed Price Updated: 3:59 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, 2023 0.4604 0.4885 0.4580 0.4620 390,162 -0.02(-3.75%)
Mar 30, 2023 0.4499 0.5024 0.4490 0.4800 812,535 +0.04(+8.08%)
Mar 29, 2023 0.4605 0.4605 0.4341 0.4441 219,051 -0.01(-2.70%)
Mar 28, 2023 0.4360 0.4577 0.4150 0.4564 1,317,186 +0.04(+9.98%)
Mar 27, 2023 0.3981 0.4183 0.3860 0.4150 262,556 +0.01(+1.52%)
Mar 24, 2023 0.4200 0.4210 0.4002 0.4088 341,662 -0.01(-3.36%)
Mar 23, 2023 0.4236 0.4326 0.4178 0.4230 244,583 +0.00(+0.00%)
Mar 22, 2023 0.3940 0.4397 0.3890 0.4230 324,516 +0.03(+8.18%)
Mar 21, 2023 0.4290 0.4290 0.3890 0.3910 183,551 -0.02(-4.63%)
Mar 20, 2023 0.4345 0.4346 0.4019 0.4100 246,162 +0.00(+0.59%)
Mar 17, 2023 0.4056 0.4300 0.3661 0.4076 825,832 +0.02(+5.87%)
Mar 16, 2023 0.3726 0.3850 0.3550 0.3850 74,194 +0.01(+2.89%)
Mar 15, 2023 0.3832 0.3950 0.3666 0.3742 240,605 +0.00(+0.19%)
Mar 14, 2023 0.3638 0.3950 0.3638 0.3735 438,221 +0.02(+4.89%)
Mar 13, 2023 0.3310 0.3722 0.3310 0.3561 544,418 +0.04(+11.28%)
Mar 10, 2023 0.3257 0.3349 0.3200 0.3200 130,205 +0.00(+0.38%)
Mar 09, 2023 0.3249 0.3380 0.3160 0.3188 384,830 -0.01(-2.21%)
Mar 08, 2023 0.3283 0.3328 0.3250 0.3260 241,761 -0.01(-1.98%)
Mar 07, 2023 0.3468 0.3468 0.3300 0.3326 222,790 -0.01(-4.21%)
Mar 06, 2023 0.3400 0.3530 0.3400 0.3472 133,921 +0.00(+0.64%)
Mar 03, 2023 0.3450 0.3558 0.3389 0.3450 695,550 +0.00(+0.00%)
Mar 02, 2023 0.3660 0.3660 0.3400 0.3450 298,125 +0.00(+1.47%)
Mar 01, 2023 0.3100 0.3600 0.3100 0.3400 647,651 +0.00(+0.59%)
Feb 28, 2023 0.3400 0.3460 0.3130 0.3380 1,112,098 +0.01(+4.32%)
Feb 27, 2023 0.3750 0.3750 0.3168 0.3240 3,495,683 -0.08(-19.82%)
Feb 24, 2023 0.3850 0.4041 0.3610 0.4041 177,195 +0.02(+6.34%)
Feb 23, 2023 0.3900 0.4017 0.3800 0.3800 388,228 -0.02(-3.89%)
Feb 22, 2023 0.3914 0.4066 0.3788 0.3954 342,619 +0.00(+0.25%)
Feb 21, 2023 0.4200 0.4200 0.3845 0.3944 366,865 -0.01(-1.67%)
Feb 17, 2023 0.4325 0.4325 0.4000 0.4011 730,724 -0.03(-6.72%)
Feb 16, 2023 0.4250 0.4572 0.4250 0.4300 136,828 -0.00(-0.69%)
Feb 15, 2023 0.4300 0.4408 0.4234 0.4330 532,332 -0.01(-3.05%)
Feb 14, 2023 0.4408 0.4582 0.4300 0.4466 367,306 +0.00(+0.81%)
Feb 13, 2023 0.4695 0.4699 0.4400 0.4430 400,776 -0.01(-3.25%)
Feb 10, 2023 0.4465 0.4579 0.4402 0.4579 283,173 +0.01(+1.22%)
Feb 09, 2023 0.5104 0.5104 0.4500 0.4524 550,271 -0.04(-7.94%)
Feb 08, 2023 0.5157 0.5194 0.4883 0.4914 99,195 -0.02(-4.14%)
Feb 07, 2023 0.5100 0.5290 0.5010 0.5126 142,179 +0.00(+0.81%)
Feb 06, 2023 0.4800 0.5099 0.4586 0.5085 377,220 +0.04(+8.42%)
Feb 03, 2023 0.4885 0.5000 0.4622 0.4690 856,981 -0.04(-8.04%)
Feb 02, 2023 0.5459 0.5459 0.5000 0.5100 527,591 -0.03(-5.45%)
Feb 01, 2023 0.5386 0.5394 0.4935 0.5394 1,025,276 +0.01(+1.54%)
Jan 31, 2023 0.5300 0.5340 0.5181 0.5312 579,358 +0.01(+1.53%)
Jan 30, 2023 0.5209 0.5340 0.5166 0.5232 416,377 -0.01(-1.28%)
Jan 27, 2023 0.5500 0.5500 0.5207 0.5300 283,847 -0.01(-1.85%)
Jan 26, 2023 0.5440 0.5500 0.5200 0.5400 1,042,570 -0.01(-1.82%)
Jan 25, 2023 0.5500 0.5500 0.5350 0.5500 327,368 +0.00(+0.53%)
Jan 24, 2023 0.5196 0.5500 0.4580 0.5471 483,784 +0.04(+8.34%)
Jan 23, 2023 0.5200 0.5200 0.5000 0.5050 454,879 -0.01(-0.98%)
Jan 20, 2023 0.5130 0.5200 0.4859 0.5100 566,215 +0.00(+0.00%)
Jan 19, 2023 0.4572 0.5119 0.4500 0.5100 412,029 +0.07(+14.68%)
Jan 18, 2023 0.4781 0.4800 0.4305 0.4447 931,625 -0.03(-6.16%)
Jan 17, 2023 0.5103 0.5103 0.4616 0.4739 499,334 -0.03(-5.97%)
Jan 13, 2023 0.4196 0.5081 0.4170 0.5040 570,197 +0.08(+20.00%)
Jan 12, 2023 0.4300 0.4400 0.4148 0.4200 379,309 -0.00(-1.06%)
Jan 11, 2023 0.4300 0.4300 0.4100 0.4245 149,635 -0.00(-0.02%)
Jan 10, 2023 0.4234 0.4263 0.4088 0.4246 363,937 +0.01(+1.46%)
Jan 09, 2023 0.4200 0.4334 0.4000 0.4185 517,000 +0.01(+2.07%)
Jan 06, 2023 0.4083 0.4300 0.4060 0.4100 296,746 +0.00(+0.00%)
Jan 05, 2023 0.4130 0.4500 0.4051 0.4100 435,062 -0.03(-6.82%)
Jan 04, 2023 0.4461 0.4592 0.4274 0.4400 641,440 +0.02(+3.68%)
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.