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

Argonaut Gold Ltd (TSX: AR )

0.4700 +0.0300 (+6.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2016 3.800 3.800 3.800 0 -0.05(-1.30%)
Jun 29, 2016 3.820 3.930 3.820 3.850 928,246 +0.11(+2.94%)
Jun 28, 2016 3.600 3.780 3.600 3.740 905,651 +0.09(+2.47%)
Jun 27, 2016 3.660 3.710 3.510 3.650 1,110,865 +0.03(+0.83%)
Jun 24, 2016 3.700 3.740 3.510 3.620 1,360,697 +0.23(+6.78%)
Jun 23, 2016 3.380 3.480 3.370 3.390 562,762 -0.06(-1.74%)
Jun 22, 2016 3.400 3.500 3.340 3.450 1,095,373 -0.02(-0.58%)
Jun 21, 2016 3.380 3.520 3.320 3.470 1,281,319 -0.02(-0.57%)
Jun 20, 2016 3.430 3.540 3.330 3.490 815,203 -0.01(-0.29%)
Jun 17, 2016 3.570 3.600 3.430 3.500 1,001,511 +0.01(+0.29%)
Jun 16, 2016 3.730 3.740 3.450 3.490 1,674,834 -0.05(-1.41%)
Jun 15, 2016 3.390 3.610 3.360 3.540 1,218,641 +0.14(+4.12%)
Jun 14, 2016 3.410 3.445 3.300 3.400 1,118,521 +0.03(+0.89%)
Jun 13, 2016 3.570 3.570 3.290 3.370 1,302,655 +0.04(+1.20%)
Jun 10, 2016 3.450 3.530 3.270 3.330 1,112,977 -0.10(-2.92%)
Jun 09, 2016 3.230 3.470 3.200 3.430 846,226 +0.16(+4.89%)
Jun 08, 2016 3.160 3.300 3.160 3.270 988,696 +0.20(+6.51%)
Jun 07, 2016 3.040 3.140 3.030 3.070 722,010 -0.03(-0.97%)
Jun 06, 2016 3.120 3.120 3.010 3.100 985,045 +0.04(+1.31%)
Jun 03, 2016 2.970 3.100 2.940 3.060 1,362,346 +0.31(+11.27%)
Jun 02, 2016 2.590 2.820 2.580 2.750 982,976 +0.15(+5.77%)
Jun 01, 2016 2.590 2.680 2.570 2.600 713,830 +0.03(+1.17%)
May 31, 2016 2.600 2.700 2.570 2.570 1,459,969 +0.02(+0.78%)
May 30, 2016 2.510 2.600 2.500 2.550 770,347 -0.05(-1.92%)
May 27, 2016 2.900 2.920 2.560 2.600 2,214,004 -0.29(-10.03%)
May 26, 2016 3.130 3.130 2.860 2.890 1,270,085 -0.19(-6.17%)
May 25, 2016 2.920 3.140 2.900 3.080 1,208,467 +0.06(+1.99%)
May 24, 2016 3.020 3.130 2.970 3.020 1,002,672 -0.19(-5.92%)
May 20, 2016 3.210 3.210 3.210 0 +0.07(+2.23%)
May 19, 2016 2.950 3.210 2.920 3.140 1,572,425 +0.00(+0.00%)
May 18, 2016 3.190 3.270 3.080 3.140 1,615,001 -0.16(-4.85%)
May 17, 2016 3.100 3.300 3.080 3.300 1,011,868 +0.19(+6.11%)
May 16, 2016 3.080 3.130 3.050 3.110 507,463 +0.12(+4.01%)
May 13, 2016 2.950 3.120 2.920 2.990 946,790 +0.03(+1.01%)
May 12, 2016 2.910 3.000 2.850 2.960 1,373,816 +0.05(+1.72%)
May 11, 2016 2.880 2.940 2.740 2.910 1,149,229 +0.06(+2.11%)
May 10, 2016 2.720 2.880 2.650 2.850 817,389 +0.14(+5.17%)
May 09, 2016 2.630 2.720 2.600 2.710 1,351,090 -0.07(-2.52%)
May 06, 2016 2.750 2.860 2.730 2.780 1,281,594 +0.12(+4.51%)
May 05, 2016 2.610 2.670 2.560 2.660 1,306,869 +0.09(+3.50%)
May 04, 2016 2.460 2.640 2.450 2.570 1,145,899 +0.00(+0.00%)
May 03, 2016 2.670 2.730 2.560 2.570 2,147,444 -0.12(-4.46%)
May 02, 2016 3.020 3.030 2.610 2.690 3,506,357 -0.25(-8.50%)
Apr 29, 2016 2.760 3.140 2.740 2.940 2,776,372 +0.30(+11.36%)
Apr 28, 2016 2.530 2.640 2.520 2.640 1,732,936 +0.14(+5.60%)
Apr 27, 2016 2.500 2.550 2.480 2.500 867,466 +0.05(+2.04%)
Apr 26, 2016 2.360 2.460 2.350 2.450 1,107,292 +0.03(+1.24%)
Apr 25, 2016 2.360 2.450 2.340 2.420 739,566 +0.07(+2.98%)
Apr 22, 2016 2.390 2.400 2.290 2.350 888,103 -0.04(-1.67%)
Apr 21, 2016 2.420 2.450 2.370 2.390 714,245 +0.05(+2.14%)
Apr 20, 2016 2.370 2.450 2.300 2.340 1,047,286 -0.03(-1.27%)
Apr 19, 2016 2.310 2.370 2.310 2.370 1,131,364 +0.12(+5.33%)
Apr 18, 2016 2.300 2.330 2.240 2.250 544,437 -0.04(-1.75%)
Apr 15, 2016 2.170 2.305 2.120 2.290 789,864 +0.13(+6.02%)
Apr 14, 2016 2.210 2.250 2.100 2.160 1,600,767 -0.13(-5.68%)
Apr 13, 2016 2.280 2.340 2.260 2.290 1,013,969 -0.06(-2.55%)
Apr 12, 2016 2.360 2.390 2.330 2.350 940,027 +0.01(+0.43%)
Apr 11, 2016 2.300 2.380 2.280 2.340 1,363,961 +0.12(+5.41%)
Apr 08, 2016 2.120 2.240 2.120 2.220 965,043 +0.09(+4.23%)
Apr 07, 2016 2.050 2.140 2.050 2.130 848,511 +0.12(+5.97%)
Apr 06, 2016 2.000 2.040 1.990 2.010 493,444 +0.00(+0.00%)
Apr 05, 2016 1.960 2.010 1.930 2.010 810,808 +0.10(+5.24%)
Apr 04, 2016 1.910 1.920 1.860 1.910 433,933 -0.03(-1.55%)
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.