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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 30, 2021 2.720 2.740 2.700 2.700 498,372 -0.01(-0.37%)
Apr 29, 2021 2.730 2.750 2.660 2.710 1,029,337 -0.07(-2.52%)
Apr 28, 2021 2.710 2.790 2.700 2.780 767,433 +0.04(+1.46%)
Apr 27, 2021 2.810 2.840 2.720 2.740 778,666 -0.06(-2.14%)
Apr 26, 2021 2.850 2.850 2.710 2.800 793,566 +0.09(+3.32%)
Apr 23, 2021 2.820 2.860 2.700 2.710 433,045 -0.10(-3.56%)
Apr 22, 2021 2.840 2.840 2.780 2.810 1,142,745 -0.05(-1.75%)
Apr 21, 2021 2.750 2.880 2.750 2.860 1,345,763 +0.09(+3.25%)
Apr 20, 2021 2.720 2.770 2.700 2.770 3,641,467 +0.05(+1.84%)
Apr 19, 2021 2.700 2.730 2.660 2.720 949,112 +0.01(+0.37%)
Apr 16, 2021 2.700 2.720 2.640 2.710 859,841 +0.04(+1.50%)
Apr 15, 2021 2.600 2.690 2.600 2.670 830,217 +0.09(+3.49%)
Apr 14, 2021 2.600 2.630 2.570 2.580 431,110 -0.02(-0.77%)
Apr 13, 2021 2.570 2.630 2.550 2.600 407,219 +0.04(+1.56%)
Apr 12, 2021 2.590 2.610 2.500 2.560 422,461 -0.04(-1.54%)
Apr 09, 2021 2.560 2.630 2.530 2.600 534,622 +0.01(+0.39%)
Apr 08, 2021 2.550 2.620 2.530 2.590 732,133 +0.10(+4.02%)
Apr 07, 2021 2.520 2.560 2.490 2.490 450,734 -0.05(-1.97%)
Apr 06, 2021 2.520 2.620 2.500 2.540 850,384 +0.05(+2.01%)
Apr 05, 2021 2.350 2.500 2.350 2.490 915,466 +0.14(+5.96%)
Apr 01, 2021 2.350 2.350 2.350 0 +0.05(+2.17%)
Mar 31, 2021 2.190 2.320 2.180 2.300 779,302 +0.13(+5.99%)
Mar 30, 2021 2.140 2.190 2.140 2.170 912,950 -0.05(-2.25%)
Mar 29, 2021 2.190 2.240 2.150 2.220 745,826 +0.00(+0.00%)
Mar 26, 2021 2.130 2.220 2.120 2.220 520,561 +0.07(+3.26%)
Mar 25, 2021 2.100 2.150 2.070 2.150 1,188,156 +0.06(+2.87%)
Mar 24, 2021 2.150 2.180 2.090 2.090 724,288 -0.05(-2.34%)
Mar 23, 2021 2.250 2.250 2.130 2.140 491,398 -0.06(-2.73%)
Mar 22, 2021 2.260 2.310 2.200 2.200 502,538 -0.09(-3.93%)
Mar 19, 2021 2.220 2.300 2.180 2.290 1,861,158 +0.09(+4.09%)
Mar 18, 2021 2.250 2.260 2.200 2.200 535,851 -0.09(-3.93%)
Mar 17, 2021 2.120 2.320 2.120 2.290 1,184,717 +0.16(+7.51%)
Mar 16, 2021 2.170 2.180 2.130 2.130 327,338 -0.03(-1.39%)
Mar 15, 2021 2.150 2.180 2.110 2.160 384,239 +0.04(+1.89%)
Mar 12, 2021 2.020 2.120 2.000 2.120 601,803 +0.04(+1.92%)
Mar 11, 2021 2.060 2.080 2.030 2.080 544,679 +0.03(+1.46%)
Mar 10, 2021 2.060 2.060 2.020 2.050 390,944 -0.01(-0.49%)
Mar 09, 2021 2.030 2.070 2.000 2.060 1,031,486 +0.14(+7.29%)
Mar 08, 2021 1.930 1.980 1.900 1.920 722,272 -0.06(-3.03%)
Mar 05, 2021 2.000 2.030 1.910 1.980 863,183 -0.02(-1.00%)
Mar 04, 2021 2.030 2.070 1.950 2.000 762,292 -0.05(-2.44%)
Mar 03, 2021 2.050 2.080 2.010 2.050 431,103 -0.05(-2.38%)
Mar 02, 2021 2.010 2.110 2.000 2.100 597,659 +0.11(+5.53%)
Mar 01, 2021 2.080 2.110 1.970 1.990 1,185,337 -0.06(-2.93%)
Feb 26, 2021 2.320 2.320 2.000 2.050 3,258,319 -0.15(-6.82%)
Feb 25, 2021 2.270 2.320 2.190 2.200 829,407 -0.10(-4.35%)
Feb 24, 2021 2.220 2.320 2.200 2.300 861,529 +0.03(+1.32%)
Feb 23, 2021 2.290 2.290 2.180 2.270 798,208 -0.07(-2.99%)
Feb 22, 2021 2.170 2.350 2.170 2.340 1,554,242 +0.19(+8.84%)
Feb 19, 2021 2.240 2.240 2.130 2.150 1,767,725 -0.02(-0.92%)
Feb 18, 2021 2.270 2.280 2.170 2.170 686,808 -0.08(-3.56%)
Feb 17, 2021 2.300 2.330 2.250 2.250 1,115,575 -0.09(-3.85%)
Feb 16, 2021 2.390 2.400 2.320 2.340 1,589,746 -0.08(-3.31%)
Feb 12, 2021 2.420 2.420 2.420 0 -0.01(-0.41%)
Feb 11, 2021 2.460 2.470 2.370 2.430 669,578 -0.01(-0.41%)
Feb 10, 2021 2.500 2.500 2.430 2.440 242,086 -0.03(-1.21%)
Feb 09, 2021 2.460 2.490 2.420 2.470 992,917 +0.01(+0.41%)
Feb 08, 2021 2.410 2.470 2.390 2.460 1,424,373 +0.09(+3.80%)
Feb 05, 2021 2.340 2.390 2.310 2.370 409,864 +0.05(+2.16%)
Feb 04, 2021 2.270 2.330 2.260 2.320 526,367 -0.03(-1.28%)
Feb 03, 2021 2.350 2.370 2.320 2.350 623,142 +0.01(+0.43%)
Feb 02, 2021 2.300 2.350 2.270 2.340 1,023,549 -0.02(-0.85%)
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.