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 (%)
May 28, 2021 2.505 2.615 2.460 2.540 95,775 -0.05(-1.93%)
May 27, 2021 2.635 2.670 2.525 2.590 259,770 -0.03(-1.15%)
May 26, 2021 2.615 2.700 2.600 2.620 158,509 -0.01(-0.38%)
May 25, 2021 2.640 2.690 2.610 2.630 672,628 -0.04(-1.50%)
May 24, 2021 2.510 2.690 2.510 2.670 78,053 +0.03(+1.20%)
May 21, 2021 2.640 2.678 2.590 2.638 198,745 -0.00(-0.06%)
May 20, 2021 2.553 2.640 2.553 2.640 140,130 +0.10(+3.90%)
May 19, 2021 2.450 2.640 2.450 2.541 466,814 +0.07(+2.85%)
May 18, 2021 2.455 2.570 2.455 2.470 113,431 +0.02(+0.84%)
May 17, 2021 2.375 2.480 2.375 2.450 334,788 +0.08(+3.46%)
May 14, 2021 2.255 2.368 2.225 2.368 92,179 +0.12(+5.24%)
May 13, 2021 2.331 2.333 2.250 2.250 136,359 -0.04(-1.75%)
May 12, 2021 2.369 2.400 2.285 2.290 65,065 -0.06(-2.55%)
May 11, 2021 2.340 2.373 2.310 2.350 33,310 -0.01(-0.42%)
May 10, 2021 2.400 2.440 2.350 2.360 96,986 +0.00(+0.00%)
May 07, 2021 2.350 2.390 2.350 2.360 133,892 +0.03(+1.49%)
May 06, 2021 2.281 2.380 2.281 2.325 152,241 +0.09(+3.81%)
May 05, 2021 2.310 2.320 2.221 2.240 89,230 -0.01(-0.44%)
May 04, 2021 2.295 2.300 2.160 2.250 116,192 -0.04(-1.75%)
May 03, 2021 2.228 2.290 2.228 2.290 110,669 +0.08(+3.62%)
Apr 30, 2021 2.207 2.240 2.180 2.210 96,400 +0.01(+0.45%)
Apr 29, 2021 2.250 2.250 2.160 2.200 209,924 -0.06(-2.65%)
Apr 28, 2021 2.210 2.260 2.180 2.260 161,161 +0.06(+2.73%)
Apr 27, 2021 2.355 2.355 2.200 2.200 235,930 -0.06(-2.65%)
Apr 26, 2021 2.290 2.290 2.180 2.260 130,410 +0.10(+4.63%)
Apr 23, 2021 2.260 2.270 2.160 2.160 93,300 -0.09(-4.00%)
Apr 22, 2021 2.300 2.300 2.230 2.250 50,268 -0.05(-2.17%)
Apr 21, 2021 2.250 2.300 2.200 2.300 147,713 +0.12(+5.34%)
Apr 20, 2021 2.195 2.195 2.150 2.183 79,103 +0.03(+1.35%)
Apr 19, 2021 2.130 2.180 2.130 2.155 69,299 +0.00(+0.21%)
Apr 16, 2021 2.140 2.170 2.118 2.150 96,500 +0.02(+1.18%)
Apr 15, 2021 2.100 2.150 2.100 2.125 149,817 +0.06(+3.16%)
Apr 14, 2021 1.980 2.100 1.980 2.060 134,282 -0.01(-0.48%)
Apr 13, 2021 2.033 2.083 2.020 2.070 61,427 +0.02(+0.98%)
Apr 12, 2021 2.038 2.130 2.000 2.050 58,971 -0.03(-1.44%)
Apr 09, 2021 2.140 2.140 2.000 2.080 55,100 -0.01(-0.48%)
Apr 08, 2021 2.030 2.090 2.010 2.090 90,199 +0.11(+5.56%)
Apr 07, 2021 2.034 2.034 1.970 1.980 210,695 -0.04(-2.03%)
Apr 06, 2021 2.000 2.090 1.990 2.021 250,956 +0.03(+1.56%)
Apr 05, 2021 1.900 1.990 1.880 1.990 229,763 +0.10(+5.29%)
Apr 01, 2021 1.848 1.890 1.847 1.890 76,200 +0.07(+3.75%)
Mar 31, 2021 1.726 1.840 1.726 1.822 102,601 +0.10(+5.91%)
Mar 30, 2021 1.700 1.735 1.695 1.720 253,021 -0.05(-2.82%)
Mar 29, 2021 1.710 1.770 1.700 1.770 29,854 +0.01(+0.57%)
Mar 26, 2021 1.700 1.760 1.670 1.760 45,600 +0.06(+3.53%)
Mar 25, 2021 1.660 1.700 1.640 1.700 36,255 +0.04(+2.41%)
Mar 24, 2021 1.700 1.740 1.660 1.660 121,643 -0.04(-2.35%)
Mar 23, 2021 1.740 1.780 1.690 1.700 136,951 -0.06(-3.41%)
Mar 22, 2021 1.800 1.850 1.760 1.760 56,431 -0.06(-3.30%)
Mar 19, 2021 1.760 1.820 1.750 1.820 63,700 +0.06(+3.41%)
Mar 18, 2021 1.820 1.820 1.750 1.760 275,428 -0.06(-3.30%)
Mar 17, 2021 1.715 1.875 1.710 1.820 175,168 +0.11(+6.43%)
Mar 16, 2021 1.740 1.740 1.690 1.710 213,518 -0.01(-0.58%)
Mar 15, 2021 1.720 1.740 1.680 1.720 101,112 +0.02(+1.18%)
Mar 12, 2021 1.600 1.700 1.600 1.700 89,100 +0.04(+2.40%)
Mar 11, 2021 1.620 1.660 1.610 1.660 137,899 +0.05(+3.11%)
Mar 10, 2021 1.630 1.640 1.600 1.610 192,716 -0.02(-1.23%)
Mar 09, 2021 1.600 1.630 1.560 1.630 176,774 +0.11(+7.24%)
Mar 08, 2021 1.532 1.560 1.500 1.520 331,699 -0.03(-1.83%)
Mar 05, 2021 1.590 1.590 1.520 1.548 205,800 -0.04(-2.62%)
Mar 04, 2021 1.600 1.640 1.530 1.590 407,162 -0.02(-1.24%)
Mar 03, 2021 1.660 1.660 1.590 1.610 169,336 -0.06(-3.59%)
Mar 02, 2021 1.580 1.680 1.560 1.670 295,938 +0.08(+5.03%)
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.