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

Argonaut Gold Ltd (OP: ARNGF )

0.3163 -0.0188 (-5.61%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 0.3958 0.4107 0.3949 0.4039 185,720 -0.00(-0.37%)
Jun 29, 2023 0.3840 0.4108 0.3840 0.4054 364,154 +0.02(+5.27%)
Jun 28, 2023 0.3841 0.4013 0.3840 0.3851 358,872 -0.01(-2.11%)
Jun 27, 2023 0.4142 0.4142 0.3900 0.3934 641,893 -0.02(-4.17%)
Jun 26, 2023 0.4100 0.4105 0.4027 0.4105 129,131 +0.01(+2.37%)
Jun 23, 2023 0.4099 0.4110 0.3988 0.4010 248,196 -0.01(-2.20%)
Jun 22, 2023 0.4280 0.4300 0.4000 0.4100 1,621,041 -0.02(-5.40%)
Jun 21, 2023 0.4457 0.4482 0.4279 0.4334 108,330 -0.01(-1.95%)
Jun 20, 2023 0.4572 0.4980 0.4350 0.4420 164,614 -0.03(-5.96%)
Jun 16, 2023 0.4715 0.4980 0.4655 0.4700 180,722 -0.00(-0.32%)
Jun 15, 2023 0.4125 0.4716 0.4125 0.4715 371,675 -0.00(-0.13%)
May 08, 2023 0.4500 0.4961 0.4500 0.4721 312,891 -0.01(-2.46%)
May 05, 2023 0.4970 0.4970 0.4681 0.4840 844,402 -0.01(-2.42%)
May 04, 2023 0.4437 0.5086 0.4437 0.4960 533,704 +0.01(+2.20%)
May 03, 2023 0.5000 0.5300 0.4686 0.4853 758,236 -0.02(-3.19%)
May 02, 2023 0.4400 0.5074 0.4189 0.5013 456,919 +0.07(+16.58%)
May 01, 2023 0.4500 0.4598 0.4300 0.4300 207,401 -0.02(-4.44%)
Apr 28, 2023 0.4400 0.4582 0.4340 0.4500 467,918 +0.01(+2.72%)
Apr 27, 2023 0.4400 0.4420 0.4329 0.4381 513,816 -0.01(-1.44%)
Apr 26, 2023 0.4500 0.4563 0.4400 0.4445 253,054 -0.00(-0.83%)
Apr 25, 2023 0.4400 0.4484 0.4108 0.4482 249,275 +0.02(+4.23%)
Apr 24, 2023 0.4351 0.4364 0.4250 0.4300 196,053 -0.01(-3.11%)
Apr 21, 2023 0.4200 0.4438 0.4200 0.4438 457,189 -0.00(-0.25%)
Apr 20, 2023 0.4570 0.4616 0.4400 0.4449 194,737 -0.01(-2.82%)
Apr 19, 2023 0.4669 0.4700 0.4501 0.4578 723,872 -0.02(-3.34%)
Apr 18, 2023 0.4704 0.4800 0.4632 0.4736 409,088 +0.00(+0.68%)
Apr 17, 2023 0.4950 0.5000 0.4685 0.4704 293,510 -0.01(-2.57%)
Apr 14, 2023 0.5012 0.5073 0.4750 0.4828 611,551 -0.02(-3.44%)
Apr 13, 2023 0.5019 0.5128 0.4937 0.5000 528,394 +0.01(+2.04%)
Apr 12, 2023 0.5000 0.5128 0.4874 0.4900 196,821 -0.01(-1.47%)
Apr 11, 2023 0.5420 0.5420 0.4900 0.4973 402,558 -0.02(-4.00%)
Apr 10, 2023 0.5250 0.5300 0.5000 0.5180 870,138 -0.01(-1.33%)
Apr 06, 2023 0.5300 0.5450 0.5100 0.5250 298,028 -0.00(-0.49%)
Apr 05, 2023 0.5400 0.5400 0.5151 0.5276 923,397 -0.00(-0.45%)
Apr 04, 2023 0.5000 0.5365 0.4973 0.5300 461,335 +0.03(+6.43%)
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.