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 17, 2024 0.3300 0.3434 0.3300 0.3434 442,282 +0.02(+6.35%)
May 16, 2024 0.3200 0.3290 0.3199 0.3229 282,696 -0.00(-0.22%)
May 15, 2024 0.3140 0.3290 0.3140 0.3236 266,973 +0.01(+3.32%)
May 14, 2024 0.3100 0.3164 0.3100 0.3132 143,694 +0.00(+1.03%)
May 13, 2024 0.3086 0.3200 0.3071 0.3100 521,611 -0.00(-1.27%)
May 10, 2024 0.3150 0.3200 0.3123 0.3140 324,264 -0.00(-0.32%)
May 09, 2024 0.3100 0.3155 0.3100 0.3150 495,340 +0.01(+1.91%)
May 08, 2024 0.3100 0.3148 0.3070 0.3091 258,512 +0.00(+0.03%)
May 07, 2024 0.3100 0.3120 0.3023 0.3090 168,560 -0.00(-0.32%)
May 06, 2024 0.3016 0.3149 0.3016 0.3100 205,874 +0.01(+2.55%)
May 03, 2024 0.3080 0.3080 0.3008 0.3023 228,455 -0.00(-0.17%)
May 02, 2024 0.2901 0.3060 0.2901 0.3028 100,558 -0.00(-1.05%)
May 01, 2024 0.3020 0.3062 0.2947 0.3060 759,692 +0.00(+1.56%)
Apr 30, 2024 0.3016 0.3085 0.3010 0.3013 252,977 -0.01(-2.11%)
Apr 29, 2024 0.3099 0.3143 0.3050 0.3078 516,386 -0.00(-0.68%)
Apr 26, 2024 0.2900 0.3139 0.2900 0.3099 254,059 +0.00(+0.29%)
Apr 25, 2024 0.3080 0.3117 0.2967 0.3090 104,256 +0.00(+0.72%)
Apr 24, 2024 0.2980 0.3117 0.2980 0.3068 260,233 +0.01(+2.51%)
Apr 23, 2024 0.2954 0.3030 0.2900 0.2993 357,817 +0.00(+0.74%)
Apr 22, 2024 0.2986 0.3006 0.2916 0.2971 985,968 -0.01(-1.79%)
Apr 19, 2024 0.2919 0.3033 0.2919 0.3025 756,611 +0.00(+1.51%)
Apr 18, 2024 0.2950 0.3001 0.2934 0.2980 240,305 +0.00(+1.09%)
Apr 17, 2024 0.2753 0.3018 0.2753 0.2948 495,912 -0.00(-0.57%)
Apr 16, 2024 0.2930 0.3001 0.2898 0.2965 1,107,310 -0.00(-0.07%)
Apr 15, 2024 0.2980 0.3074 0.2900 0.2967 3,643,581 -0.00(-1.62%)
Apr 12, 2024 0.2900 0.3199 0.2900 0.3016 1,579,192 -0.01(-3.89%)
Apr 11, 2024 0.3134 0.3140 0.3000 0.3138 1,550,458 +0.01(+3.26%)
Apr 10, 2024 0.3005 0.3110 0.2900 0.3039 509,657 +0.00(+0.30%)
Apr 09, 2024 0.3020 0.3093 0.2969 0.3030 393,374 +0.00(+0.40%)
Apr 08, 2024 0.3000 0.3040 0.2956 0.3018 981,225 +0.00(+1.24%)
Apr 05, 2024 0.2860 0.3049 0.2858 0.2981 3,631,824 +0.01(+3.36%)
Apr 04, 2024 0.2750 0.2950 0.2750 0.2884 493,215 -0.01(-2.76%)
Apr 03, 2024 0.2501 0.2970 0.2501 0.2966 2,048,083 +0.01(+2.28%)
Apr 02, 2024 0.2855 0.2920 0.2739 0.2900 1,966,816 +0.01(+2.55%)
Apr 01, 2024 0.2920 0.2938 0.2800 0.2828 1,728,283 -0.01(-3.15%)
Mar 28, 2024 0.2579 0.2950 0.2579 0.2920 3,590,168 +0.00(+0.69%)
Mar 27, 2024 0.2650 0.2900 0.2501 0.2900 7,502,781 +0.07(+31.70%)
Mar 26, 2024 0.2260 0.2290 0.2201 0.2202 192,691 -0.00(-1.21%)
Mar 25, 2024 0.2333 0.2350 0.2200 0.2229 71,604 -0.00(-0.93%)
Mar 22, 2024 0.2000 0.2440 0.2000 0.2250 163,210 -0.01(-4.66%)
Mar 21, 2024 0.2299 0.2383 0.2260 0.2360 521,133 +0.01(+5.88%)
Mar 20, 2024 0.2231 0.2277 0.2160 0.2229 784,676 -0.00(-2.15%)
Mar 19, 2024 0.2327 0.2341 0.2231 0.2278 158,214 -0.01(-2.19%)
Mar 18, 2024 0.2200 0.2349 0.2170 0.2329 669,497 +0.02(+7.28%)
Mar 15, 2024 0.2060 0.2171 0.2016 0.2171 725,072 +0.01(+5.44%)
Mar 14, 2024 0.2093 0.2093 0.2014 0.2059 782,209 -0.00(-0.39%)
Mar 13, 2024 0.2052 0.2100 0.2020 0.2067 651,621 +0.01(+4.39%)
Mar 12, 2024 0.2160 0.2160 0.1970 0.1980 833,648 -0.01(-5.71%)
Mar 11, 2024 0.2114 0.2114 0.2000 0.2100 1,658,149 +0.00(+0.00%)
Mar 08, 2024 0.2089 0.2100 0.1830 0.2100 939,236 +0.01(+5.00%)
Mar 07, 2024 0.2300 0.2330 0.1987 0.2000 1,034,056 -0.03(-12.09%)
Mar 06, 2024 0.1879 0.2350 0.1879 0.2275 2,264,700 +0.05(+25.21%)
Mar 05, 2024 0.1800 0.1900 0.1716 0.1817 996,683 +0.01(+3.89%)
Mar 04, 2024 0.1720 0.1750 0.1700 0.1749 1,193,371 +0.00(+0.23%)
Mar 01, 2024 0.1621 0.1750 0.1600 0.1745 1,239,023 +0.01(+3.50%)
Feb 29, 2024 0.1710 0.1740 0.1641 0.1686 1,001,687 -0.01(-3.10%)
Feb 28, 2024 0.1800 0.1850 0.1676 0.1740 1,153,026 -0.01(-4.76%)
Feb 27, 2024 0.1750 0.1853 0.1580 0.1827 2,384,461 +0.01(+7.28%)
Feb 26, 2024 0.2400 0.2470 0.1668 0.1703 8,313,976 -0.10(-37.16%)
Feb 23, 2024 0.2800 0.2805 0.2653 0.2710 568,527 -0.01(-3.18%)
Feb 22, 2024 0.2840 0.2850 0.2750 0.2799 493,475 -0.00(-1.44%)
Feb 21, 2024 0.2850 0.2900 0.2824 0.2840 139,577 -0.01(-1.80%)
Feb 20, 2024 0.2944 0.2948 0.2833 0.2892 180,441 +0.00(+1.51%)
Feb 16, 2024 0.2600 0.2900 0.2600 0.2849 329,576 +0.01(+4.67%)
Feb 15, 2024 0.2729 0.2831 0.2660 0.2722 989,498 +0.01(+2.72%)
Feb 14, 2024 0.2600 0.2650 0.2550 0.2650 854,587 +0.01(+2.71%)
Feb 13, 2024 0.2650 0.2810 0.2521 0.2580 2,242,935 -0.01(-3.55%)
Feb 12, 2024 0.2730 0.2757 0.2624 0.2675 1,167,529 -0.01(-2.73%)
Feb 09, 2024 0.2820 0.2835 0.2711 0.2750 1,466,308 -0.01(-3.41%)
Feb 08, 2024 0.2856 0.2875 0.2815 0.2847 358,853 -0.00(-0.11%)
Feb 07, 2024 0.2920 0.2975 0.2830 0.2850 139,280 -0.01(-1.72%)
Feb 06, 2024 0.2900 0.2990 0.2870 0.2900 582,104 -0.01(-1.69%)
Feb 05, 2024 0.3003 0.3003 0.2900 0.2950 168,715 -0.00(-1.50%)
Feb 02, 2024 0.3100 0.3100 0.2900 0.2995 403,819 -0.00(-1.48%)
Feb 01, 2024 0.2900 0.3054 0.2900 0.3040 341,838 +0.01(+4.43%)
Jan 31, 2024 0.2876 0.2982 0.2800 0.2911 259,539 -0.00(-1.15%)
Jan 30, 2024 0.2974 0.2974 0.2875 0.2945 336,965 -0.00(-0.03%)
Jan 29, 2024 0.2965 0.2990 0.2890 0.2946 407,709 +0.00(+0.14%)
Jan 26, 2024 0.2900 0.2960 0.2900 0.2942 183,864 +0.00(+1.31%)
Jan 25, 2024 0.2953 0.2977 0.2900 0.2904 237,518 +0.00(+0.14%)
Jan 24, 2024 0.3090 0.3093 0.2850 0.2900 659,310 -0.01(-3.01%)
Jan 23, 2024 0.2900 0.2990 0.2895 0.2990 207,614 +0.01(+3.10%)
Jan 22, 2024 0.2980 0.3000 0.2893 0.2900 466,143 -0.01(-3.33%)
Jan 19, 2024 0.2900 0.3000 0.2900 0.3000 496,652 +0.00(+1.35%)
Jan 18, 2024 0.3023 0.3024 0.2892 0.2960 945,139 -0.00(-0.37%)
Jan 17, 2024 0.2980 0.2980 0.2924 0.2971 482,498 -0.00(-0.64%)
Jan 16, 2024 0.3200 0.3200 0.2978 0.2990 586,150 -0.02(-6.56%)
Jan 12, 2024 0.3050 0.3200 0.3039 0.3200 522,356 +0.02(+7.06%)
Jan 11, 2024 0.3050 0.3100 0.2932 0.2989 278,567 -0.01(-2.67%)
Jan 10, 2024 0.3150 0.3150 0.2994 0.3071 601,266 -0.00(-0.61%)
Jan 09, 2024 0.3100 0.3160 0.3056 0.3090 445,161 -0.01(-1.90%)
Jan 08, 2024 0.3046 0.3160 0.3000 0.3150 300,332 -0.00(-0.72%)
Jan 05, 2024 0.3155 0.3200 0.3000 0.3173 1,415,141 +0.00(+0.47%)
Jan 04, 2024 0.3080 0.3200 0.3033 0.3158 538,519 +0.00(+1.28%)
Jan 03, 2024 0.3200 0.3200 0.3060 0.3118 644,997 -0.01(-2.56%)
Jan 02, 2024 0.3598 0.3598 0.3137 0.3200 1,261,331 -0.03(-9.25%)
Dec 29, 2023 0.3462 0.3645 0.3397 0.3526 549,170 +0.01(+2.20%)
Dec 28, 2023 0.3563 0.3563 0.3350 0.3450 587,755 -0.01(-2.82%)
Dec 27, 2023 0.3350 0.3559 0.3350 0.3550 1,227,383 +0.01(+2.57%)
Dec 26, 2023 0.3400 0.3499 0.3330 0.3461 306,340 +0.01(+3.84%)
Dec 22, 2023 0.3309 0.3399 0.3300 0.3333 551,550 +0.02(+4.75%)
Dec 21, 2023 0.3263 0.3309 0.3164 0.3182 439,533 -0.00(-1.18%)
Dec 20, 2023 0.3220 0.3397 0.3194 0.3220 485,658 -0.01(-3.77%)
Dec 19, 2023 0.3092 0.3346 0.3092 0.3346 1,321,987 +0.01(+3.59%)
Dec 18, 2023 0.3116 0.3232 0.2975 0.3230 1,492,056 +0.02(+7.38%)
Dec 15, 2023 0.3104 0.3113 0.2900 0.3008 515,815 +0.00(+0.64%)
Dec 14, 2023 0.3090 0.3200 0.2989 0.2989 978,411 -0.01(-3.21%)
Dec 13, 2023 0.2700 0.3090 0.2700 0.3088 1,231,670 +0.03(+10.09%)
Dec 12, 2023 0.2810 0.2861 0.2725 0.2805 1,030,393 +0.00(+0.18%)
Dec 11, 2023 0.3000 0.3000 0.2775 0.2800 1,235,772 -0.00(-1.16%)
Dec 08, 2023 0.2862 0.2903 0.2800 0.2833 609,566 -0.00(-0.70%)
Dec 07, 2023 0.2925 0.3150 0.2853 0.2853 634,337 -0.00(-1.62%)
Dec 06, 2023 0.2899 0.2950 0.2844 0.2900 839,277 +0.01(+2.11%)
Dec 05, 2023 0.2931 0.2954 0.2830 0.2840 600,512 -0.01(-3.01%)
Dec 04, 2023 0.3000 0.3080 0.2800 0.2928 3,215,922 -0.02(-6.72%)
Dec 01, 2023 0.3278 0.3278 0.3050 0.3139 2,143,529 -0.01(-3.27%)
Nov 30, 2023 0.3432 0.3432 0.3200 0.3245 1,217,596 -0.01(-3.13%)
Nov 29, 2023 0.3345 0.3519 0.3300 0.3350 755,675 +0.01(+1.52%)
Nov 28, 2023 0.3100 0.3345 0.3065 0.3300 1,529,340 +0.03(+9.31%)
Nov 27, 2023 0.3000 0.3056 0.2950 0.3019 936,074 +0.00(+1.34%)
Nov 24, 2023 0.3000 0.3001 0.2856 0.2979 214,277 +0.01(+2.44%)
Nov 22, 2023 0.2878 0.2960 0.2800 0.2908 631,901 +0.00(+0.28%)
Nov 21, 2023 0.2750 0.2964 0.2700 0.2900 1,594,495 +0.01(+5.34%)
Nov 20, 2023 0.2889 0.2889 0.2705 0.2753 2,020,133 -0.01(-4.24%)
Nov 17, 2023 0.3080 0.3080 0.2875 0.2875 686,791 -0.01(-4.17%)
Nov 16, 2023 0.3197 0.3206 0.2955 0.3000 769,309 -0.01(-4.46%)
Nov 15, 2023 0.3228 0.3289 0.3138 0.3140 506,746 -0.01(-2.64%)
Nov 14, 2023 0.3355 0.3376 0.3215 0.3225 734,625 -0.01(-3.30%)
Nov 13, 2023 0.3258 0.3470 0.3258 0.3335 124,180 +0.00(+0.24%)
Nov 10, 2023 0.3256 0.3327 0.3130 0.3327 366,209 +0.00(+0.82%)
Nov 09, 2023 0.3400 0.3413 0.3215 0.3300 421,460 +0.00(+0.00%)
Nov 08, 2023 0.3402 0.3492 0.3266 0.3300 876,399 -0.02(-5.23%)
Nov 07, 2023 0.3700 0.3700 0.3465 0.3482 983,903 -0.02(-5.89%)
Nov 06, 2023 0.3785 0.3850 0.3700 0.3700 265,735 -0.01(-3.39%)
Nov 03, 2023 0.3980 0.4111 0.3710 0.3830 653,890 -0.02(-3.79%)
Nov 02, 2023 0.3787 0.4000 0.3724 0.3981 185,931 +0.03(+8.18%)
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.