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 (%)
Sep 30, 2021 2.150 2.226 2.143 2.170 69,119 +0.04(+1.90%)
Sep 29, 2021 2.160 2.170 2.110 2.130 29,525 -0.02(-0.95%)
Sep 28, 2021 2.200 2.220 2.150 2.150 43,910 -0.10(-4.44%)
Sep 27, 2021 2.250 2.305 2.230 2.250 46,259 -0.03(-1.32%)
Sep 24, 2021 2.270 2.300 2.250 2.280 45,079 -0.01(-0.32%)
Sep 23, 2021 2.310 2.395 2.260 2.287 68,188 -0.04(-1.83%)
Sep 22, 2021 2.340 2.400 2.330 2.330 59,455 +0.02(+0.87%)
Sep 21, 2021 2.370 2.380 2.310 2.310 139,845 -0.04(-1.70%)
Sep 20, 2021 2.400 2.500 2.330 2.350 108,265 -0.06(-2.63%)
Sep 17, 2021 2.440 2.440 2.380 2.413 132,718 -0.01(-0.58%)
Sep 16, 2021 2.500 2.500 2.370 2.428 186,420 -0.10(-4.05%)
Sep 15, 2021 2.550 2.560 2.510 2.530 106,372 +0.01(+0.40%)
Sep 14, 2021 2.480 2.550 2.470 2.520 141,135 +0.03(+1.20%)
Sep 13, 2021 2.380 2.520 2.370 2.490 171,592 +0.12(+5.06%)
Sep 10, 2021 2.468 2.468 2.370 2.370 38,890 -0.10(-4.01%)
Sep 09, 2021 2.490 2.490 2.430 2.469 59,041 -0.00(-0.04%)
Sep 08, 2021 2.465 2.480 2.420 2.470 32,978 -0.03(-1.20%)
Sep 07, 2021 2.550 2.650 2.498 2.500 40,068 -0.13(-4.94%)
Sep 03, 2021 2.520 2.630 2.502 2.630 127,811 +0.17(+6.69%)
Sep 02, 2021 2.365 2.490 2.365 2.465 29,768 -0.02(-0.60%)
Sep 01, 2021 2.543 2.543 2.461 2.480 50,652 +0.01(+0.40%)
Aug 31, 2021 2.260 2.470 2.260 2.470 84,700 +0.06(+2.28%)
Aug 30, 2021 2.410 2.440 2.380 2.415 61,481 +0.00(+0.21%)
Aug 27, 2021 2.300 2.435 2.300 2.410 60,365 +0.10(+4.33%)
Aug 26, 2021 2.400 2.400 2.300 2.310 60,980 -0.09(-3.75%)
Aug 25, 2021 2.400 2.440 2.360 2.400 43,983 -0.04(-1.84%)
Aug 24, 2021 2.434 2.530 2.360 2.445 199,672 +0.02(+1.03%)
Aug 23, 2021 2.400 2.490 2.350 2.420 136,252 +0.09(+3.86%)
Aug 20, 2021 2.280 2.330 2.274 2.330 42,645 +0.01(+0.43%)
Aug 19, 2021 2.260 2.345 2.150 2.320 146,742 -0.01(-0.43%)
Aug 18, 2021 2.320 2.360 2.300 2.330 56,740 -0.00(-0.03%)
Aug 17, 2021 2.320 2.355 2.300 2.331 135,432 -0.02(-0.83%)
Aug 16, 2021 2.279 2.355 2.270 2.350 262,698 +0.08(+3.54%)
Aug 13, 2021 2.217 2.280 2.210 2.270 166,819 +0.07(+3.17%)
Aug 12, 2021 2.167 2.200 2.130 2.200 33,782 +0.01(+0.46%)
Aug 11, 2021 2.230 2.237 2.184 2.190 137,025 +0.08(+3.79%)
Aug 10, 2021 2.130 2.259 2.110 2.110 143,937 -0.15(-6.64%)
Aug 09, 2021 2.325 2.350 2.230 2.260 316,344 -0.10(-4.26%)
Aug 06, 2021 2.380 2.380 2.280 2.361 184,206 -0.05(-1.97%)
Aug 05, 2021 2.550 2.550 2.408 2.408 78,046 -0.16(-6.30%)
Aug 04, 2021 2.800 2.830 2.560 2.570 59,328 -0.12(-4.46%)
Aug 03, 2021 2.690 2.720 2.633 2.690 98,380 +0.06(+2.24%)
Aug 02, 2021 2.650 2.700 2.600 2.631 36,159 -0.05(-1.83%)
Jul 30, 2021 2.550 2.700 2.550 2.680 51,581 -0.00(-0.04%)
Jul 29, 2021 2.582 2.690 2.500 2.681 102,925 +0.15(+5.97%)
Jul 28, 2021 2.520 2.550 2.491 2.530 100,504 -0.02(-0.78%)
Jul 27, 2021 2.540 2.560 2.540 2.550 34,127 -0.04(-1.54%)
Jul 26, 2021 2.550 2.590 2.550 2.590 114,450 +0.04(+1.57%)
Jul 23, 2021 2.600 2.600 2.501 2.550 76,544 -0.01(-0.35%)
Jul 22, 2021 2.520 2.590 2.500 2.559 25,211 +0.01(+0.35%)
Jul 21, 2021 2.390 2.564 2.390 2.550 30,169 +0.09(+3.66%)
Jul 20, 2021 2.420 2.500 2.420 2.460 46,904 +0.01(+0.48%)
Jul 19, 2021 2.300 2.448 2.300 2.448 137,747 -0.00(-0.07%)
Jul 16, 2021 2.490 2.490 2.430 2.450 146,570 -0.03(-1.21%)
Jul 15, 2021 2.471 2.480 2.430 2.480 210,507 +0.01(+0.40%)
Jul 14, 2021 2.465 2.590 2.450 2.470 74,578 +0.03(+1.23%)
Jul 13, 2021 2.400 2.475 2.400 2.440 112,386 +0.04(+1.66%)
Jul 12, 2021 2.410 2.452 2.388 2.400 63,317 -0.03(-1.23%)
Jul 09, 2021 2.349 2.450 2.349 2.430 57,455 +0.08(+3.27%)
Jul 08, 2021 2.430 2.430 2.340 2.353 97,699 -0.08(-3.17%)
Jul 07, 2021 2.413 2.446 2.390 2.430 37,545 +0.00(+0.00%)
Jul 06, 2021 2.410 2.454 2.380 2.430 73,430 -0.01(-0.41%)
Jul 02, 2021 2.540 2.540 2.380 2.440 29,527 +0.04(+1.67%)
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.