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

Argonaut Gold Ltd (OP: ARNGF )

0.3068 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 24, 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 (%)
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%)
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.