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

Argonaut Gold Ltd (TSX: AR )

0.4450 +0.0050 (+1.14%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 10, 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, 2022 0.4350 0.4500 0.4200 0.4200 2,177,168 -0.01(-1.18%)
Sep 29, 2022 0.4350 0.4400 0.4150 0.4250 1,469,575 -0.01(-2.30%)
Sep 28, 2022 0.4450 0.4550 0.4300 0.4350 1,818,832 +0.02(+3.57%)
Sep 27, 2022 0.4300 0.4400 0.4150 0.4200 1,066,167 +0.01(+1.20%)
Sep 26, 2022 0.4300 0.4450 0.4100 0.4150 1,717,170 -0.03(-5.68%)
Sep 23, 2022 0.4500 0.4550 0.4200 0.4400 1,339,232 -0.02(-4.35%)
Sep 22, 2022 0.4700 0.4750 0.4500 0.4600 1,687,366 +0.00(+0.00%)
Sep 21, 2022 0.4800 0.4800 0.4500 0.4600 3,227,710 -0.01(-2.13%)
Sep 20, 2022 0.4950 0.5000 0.4600 0.4700 1,493,905 -0.02(-4.08%)
Sep 19, 2022 0.4800 0.5100 0.4700 0.4900 1,833,907 +0.02(+3.16%)
Sep 16, 2022 0.5100 0.5200 0.4700 0.4750 13,825,728 -0.04(-6.86%)
Sep 15, 2022 0.5500 0.5600 0.5000 0.5100 2,194,242 -0.04(-7.27%)
Sep 14, 2022 0.5800 0.6000 0.5300 0.5500 2,819,285 -0.03(-5.17%)
Sep 13, 2022 0.5900 0.6300 0.5600 0.5800 3,842,329 -0.05(-7.94%)
Sep 12, 2022 0.5800 0.6400 0.5700 0.6300 6,998,533 +0.08(+14.55%)
Sep 09, 2022 0.5000 0.5700 0.4850 0.5500 4,720,916 +0.06(+12.24%)
Sep 08, 2022 0.4900 0.5000 0.4700 0.4900 1,964,838 +0.01(+1.03%)
Sep 07, 2022 0.4600 0.5000 0.4400 0.4850 1,348,857 +0.03(+6.59%)
Sep 06, 2022 0.4800 0.4850 0.4550 0.4550 954,476 -0.01(-1.09%)
Sep 02, 2022 0.4600 0 +0.01(+2.22%)
Sep 01, 2022 0.4700 0.4700 0.4450 0.4500 752,495 -0.02(-3.23%)
Aug 31, 2022 0.4600 0.4700 0.4550 0.4650 2,012,706 +0.01(+1.09%)
Aug 30, 2022 0.4800 0.4800 0.4550 0.4600 517,367 -0.02(-4.17%)
Aug 29, 2022 0.4750 0.4800 0.4650 0.4800 968,661 +0.00(+0.00%)
Aug 26, 2022 0.5000 0.5000 0.4650 0.4800 1,452,835 -0.03(-5.88%)
Aug 25, 2022 0.5300 0.5400 0.5000 0.5100 913,854 -0.02(-3.77%)
Aug 24, 2022 0.4700 0.5300 0.4700 0.5300 744,504 +0.06(+12.77%)
Aug 23, 2022 0.4750 0.4950 0.4650 0.4700 751,968 -0.01(-1.05%)
Aug 22, 2022 0.4750 0.4950 0.4500 0.4750 985,294 -0.02(-3.06%)
Aug 19, 2022 0.5100 0.5100 0.4900 0.4900 886,869 -0.01(-2.00%)
Aug 18, 2022 0.5000 0.5100 0.4950 0.5000 614,275 -0.01(-1.96%)
Aug 17, 2022 0.5300 0.5300 0.5000 0.5100 1,030,730 -0.02(-3.77%)
Aug 16, 2022 0.5600 0.5600 0.5100 0.5300 1,471,413 -0.03(-5.36%)
Aug 15, 2022 0.5600 0.5800 0.5400 0.5600 939,109 +0.00(+0.00%)
Aug 12, 2022 0.5500 0.5800 0.5300 0.5600 3,703,581 +0.02(+3.70%)
Aug 11, 2022 0.5900 0.5900 0.5300 0.5400 2,313,175 -0.04(-6.90%)
Aug 10, 2022 0.6000 0.6000 0.5600 0.5800 2,363,034 -0.01(-1.69%)
Aug 09, 2022 0.6100 0.6100 0.5700 0.5900 991,411 -0.01(-1.67%)
Aug 08, 2022 0.5800 0.6100 0.5600 0.6000 3,363,969 +0.04(+7.14%)
Aug 05, 2022 0.6000 0.6000 0.5400 0.5600 3,719,871 -0.07(-11.11%)
Aug 04, 2022 0.5200 0.6400 0.5100 0.6300 3,104,727 +0.10(+18.87%)
Aug 03, 2022 0.5000 0.5800 0.4950 0.5300 6,079,860 +0.03(+6.00%)
Aug 02, 2022 0.4800 0.5000 0.4750 0.5000 1,807,261 +0.03(+5.26%)
Jul 29, 2022 0.4750 0 -0.01(-1.04%)
Jul 28, 2022 0.4800 0.4900 0.4650 0.4800 2,042,006 +0.02(+4.35%)
Jul 27, 2022 0.4150 0.4600 0.4100 0.4600 2,356,025 +0.03(+6.98%)
Jul 26, 2022 0.3950 0.4350 0.3900 0.4300 1,658,227 +0.04(+10.26%)
Jul 25, 2022 0.4050 0.4050 0.3750 0.3900 1,649,755 -0.02(-3.70%)
Jul 22, 2022 0.4200 0.4300 0.4000 0.4050 1,033,303 -0.01(-2.41%)
Jul 21, 2022 0.4000 0.4300 0.4000 0.4150 1,239,343 +0.01(+3.75%)
Jul 20, 2022 0.3950 0.4200 0.3900 0.4000 1,302,139 -0.01(-1.23%)
Jul 19, 2022 0.4150 0.4200 0.3850 0.4050 3,952,171 -0.00(-1.22%)
Jul 18, 2022 0.4200 0.4300 0.4050 0.4100 2,515,361 +0.00(+0.00%)
Jul 15, 2022 0.4500 0.4500 0.4100 0.4100 2,746,729 -0.04(-7.87%)
Jul 14, 2022 0.4600 0.4650 0.4350 0.4450 2,692,275 -0.03(-6.32%)
Jul 13, 2022 0.4800 0.5000 0.4600 0.4750 3,207,301 -0.04(-6.86%)
Jul 12, 2022 0.4600 0.5100 0.4500 0.5100 2,235,174 +0.06(+13.33%)
Jul 11, 2022 0.4600 0.4700 0.4400 0.4500 1,727,196 -0.02(-4.26%)
Jul 08, 2022 0.5100 0.5100 0.4400 0.4700 3,935,470 -0.03(-6.00%)
Jul 07, 2022 0.4400 0.5300 0.4250 0.5000 16,737,937 +0.08(+17.65%)
Jul 06, 2022 0.4500 0.4500 0.4100 0.4250 3,313,397 +0.01(+1.19%)
Jul 05, 2022 0.5100 0.5100 0.4050 0.4200 6,975,037 -0.10(-19.23%)
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.