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

Argonaut Gold Ltd (TSX: AR )

0.4500 -0.0150 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2014 4.030 4.100 3.910 3.920 758,484 -0.12(-2.97%)
Sep 29, 2014 4.060 4.100 3.990 4.040 332,092 +0.02(+0.50%)
Sep 26, 2014 4.060 4.150 3.990 4.020 546,026 -0.05(-1.23%)
Sep 25, 2014 3.890 4.080 3.840 4.070 1,109,926 +0.15(+3.83%)
Sep 24, 2014 3.940 4.020 3.880 3.920 628,947 -0.05(-1.26%)
Sep 23, 2014 3.890 4.020 3.880 3.970 765,725 +0.11(+2.85%)
Sep 22, 2014 3.940 3.980 3.820 3.860 733,592 -0.11(-2.77%)
Sep 19, 2014 4.060 4.140 3.960 3.970 2,470,989 -0.10(-2.46%)
Sep 18, 2014 4.050 4.170 4.010 4.070 699,656 +0.00(+0.00%)
Sep 17, 2014 4.180 4.270 4.020 4.070 706,411 -0.11(-2.63%)
Sep 16, 2014 4.180 4.270 4.110 4.180 1,014,823 +0.00(+0.00%)
Sep 15, 2014 4.010 4.210 3.950 4.180 598,852 +0.23(+5.82%)
Sep 12, 2014 4.000 4.060 3.910 3.950 432,299 -0.10(-2.47%)
Sep 11, 2014 3.890 4.090 3.870 4.050 723,397 +0.15(+3.85%)
Sep 10, 2014 3.920 4.040 3.880 3.900 633,402 -0.07(-1.76%)
Sep 09, 2014 3.960 4.030 3.850 3.970 1,240,967 -0.03(-0.75%)
Sep 08, 2014 4.260 4.260 3.990 4.000 752,489 -0.26(-6.10%)
Sep 05, 2014 4.290 4.290 4.080 4.260 457,389 +0.04(+0.95%)
Sep 04, 2014 4.540 4.540 4.160 4.220 642,042 -0.32(-7.05%)
Sep 03, 2014 4.360 4.720 4.300 4.540 1,005,988 +0.22(+5.09%)
Sep 02, 2014 4.300 4.350 4.280 4.320 488,747 -0.13(-2.92%)
Aug 29, 2014 4.450 4.450 4.450 0 +0.30(+7.23%)
Aug 28, 2014 4.110 4.180 4.100 4.150 589,082 +0.11(+2.72%)
Aug 27, 2014 4.150 4.150 4.020 4.040 434,091 -0.08(-1.94%)
Aug 26, 2014 4.070 4.140 4.030 4.120 451,323 +0.12(+3.00%)
Aug 25, 2014 4.030 4.070 4.000 4.000 203,457 -0.03(-0.74%)
Aug 22, 2014 3.930 4.060 3.920 4.030 585,079 +0.15(+3.87%)
Aug 21, 2014 3.870 3.910 3.850 3.880 455,443 -0.05(-1.27%)
Aug 20, 2014 3.920 3.980 3.900 3.930 218,363 +0.03(+0.77%)
Aug 19, 2014 3.980 3.990 3.900 3.900 292,792 -0.07(-1.76%)
Aug 18, 2014 3.930 4.000 3.920 3.970 281,964 +0.03(+0.76%)
Aug 15, 2014 3.910 4.040 3.880 3.940 445,346 -0.02(-0.51%)
Aug 14, 2014 4.070 4.080 3.950 3.960 1,022,892 -0.09(-2.22%)
Aug 13, 2014 4.090 4.090 3.990 4.050 252,640 -0.01(-0.25%)
Aug 12, 2014 4.040 4.140 4.030 4.060 672,341 +0.05(+1.25%)
Aug 11, 2014 3.940 4.040 3.930 4.010 277,613 +0.08(+2.04%)
Aug 08, 2014 4.020 4.070 3.910 3.930 343,414 -0.06(-1.50%)
Aug 07, 2014 4.010 4.060 3.960 3.990 476,885 -0.05(-1.24%)
Aug 06, 2014 4.040 4.070 3.930 4.040 727,049 +0.10(+2.54%)
Aug 05, 2014 3.980 3.990 3.815 3.940 479,708 -0.08(-1.99%)
Aug 01, 2014 4.020 4.020 4.020 0 +0.04(+1.01%)
Jul 31, 2014 3.970 4.000 3.950 3.980 560,531 -0.04(-1.00%)
Jul 30, 2014 4.020 4.080 3.970 4.020 358,908 -0.02(-0.50%)
Jul 29, 2014 4.130 4.130 4.030 4.040 472,900 -0.05(-1.22%)
Jul 28, 2014 4.080 4.120 4.010 4.090 559,933 +0.01(+0.25%)
Jul 25, 2014 3.890 4.090 3.890 4.080 755,148 +0.19(+4.88%)
Jul 24, 2014 3.960 3.960 3.835 3.890 938,648 -0.10(-2.51%)
Jul 23, 2014 4.150 4.170 3.970 3.990 1,051,727 -0.14(-3.39%)
Jul 22, 2014 4.250 4.260 4.130 4.130 1,016,869 -0.05(-1.20%)
Jul 21, 2014 4.230 4.230 4.070 4.180 688,236 -0.01(-0.24%)
Jul 18, 2014 4.200 4.230 4.110 4.190 677,414 -0.09(-2.10%)
Jul 17, 2014 4.150 4.280 4.130 4.280 2,435,338 +0.17(+4.14%)
Jul 16, 2014 4.220 4.250 4.100 4.110 1,160,724 -0.05(-1.20%)
Jul 15, 2014 4.600 4.600 4.150 4.160 2,898,559 -0.40(-8.77%)
Jul 14, 2014 4.620 4.720 4.530 4.560 718,227 -0.29(-5.98%)
Jul 11, 2014 4.660 4.880 4.650 4.850 580,726 +0.18(+3.85%)
Jul 10, 2014 4.860 5.010 4.640 4.670 2,430,571 -0.04(-0.85%)
Jul 09, 2014 4.540 4.730 4.470 4.710 2,917,146 +0.23(+5.13%)
Jul 08, 2014 4.400 4.520 4.350 4.480 1,320,978 +0.11(+2.52%)
Jul 07, 2014 4.360 4.400 4.320 4.370 985,578 +0.01(+0.23%)
Jul 04, 2014 4.300 4.390 4.300 4.360 212,536 +0.03(+0.69%)
Jul 03, 2014 4.280 4.490 4.210 4.330 734,441 -0.04(-0.92%)
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.