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 (%)
Jul 29, 2022 0.3700 0.3800 0.3651 0.3717 171,434 +0.00(+0.19%)
Jul 28, 2022 0.3785 0.3977 0.3600 0.3710 207,935 +0.01(+3.06%)
Jul 27, 2022 0.3340 0.3609 0.3200 0.3600 371,882 +0.03(+9.09%)
Jul 26, 2022 0.2884 0.3300 0.2884 0.3300 82,513 +0.03(+8.95%)
Jul 25, 2022 0.2891 0.3370 0.2891 0.3029 195,554 -0.02(-4.78%)
Jul 22, 2022 0.3320 0.3330 0.3122 0.3181 120,349 -0.01(-2.42%)
Jul 21, 2022 0.3100 0.3319 0.3080 0.3260 178,168 +0.02(+5.20%)
Jul 20, 2022 0.2799 0.3280 0.2799 0.3099 186,132 -0.00(-0.99%)
Jul 19, 2022 0.3286 0.3430 0.3000 0.3130 392,872 -0.01(-2.16%)
Jul 18, 2022 0.3180 0.3460 0.3160 0.3199 359,029 +0.00(+0.28%)
Jul 15, 2022 0.3400 0.3518 0.3031 0.3190 382,932 -0.02(-6.75%)
Jul 14, 2022 0.3500 0.3720 0.3333 0.3421 153,576 -0.03(-7.54%)
Jul 13, 2022 0.3605 0.3950 0.3605 0.3700 88,274 +0.01(+2.64%)
Jul 12, 2022 0.3500 0.3627 0.3447 0.3605 96,833 +0.01(+2.68%)
Jul 11, 2022 0.3588 0.3770 0.3380 0.3511 147,318 -0.01(-2.17%)
Jul 08, 2022 0.3900 0.3900 0.3425 0.3589 289,893 -0.03(-6.85%)
Jul 07, 2022 0.3400 0.3853 0.3232 0.3853 367,648 +0.06(+16.76%)
Jul 06, 2022 0.3350 0.3464 0.3128 0.3300 572,814 -0.00(-0.21%)
Jul 05, 2022 0.3880 0.4003 0.3163 0.3307 1,156,932 -0.08(-18.85%)
Jul 01, 2022 0.3500 0.4140 0.3400 0.4075 374,858 +0.05(+14.15%)
Jun 30, 2022 0.3700 0.3811 0.3506 0.3570 437,693 -0.02(-4.80%)
Jun 29, 2022 0.4079 0.4550 0.3700 0.3750 1,237,017 -0.04(-9.64%)
Jun 28, 2022 0.4600 0.4600 0.4150 0.4150 1,656,538 -0.05(-9.78%)
Jun 27, 2022 0.4700 0.4700 0.4100 0.4600 646,893 +0.01(+2.22%)
Jun 24, 2022 0.3700 0.4600 0.3400 0.4500 709,987 +0.01(+1.37%)
Jun 23, 2022 0.5450 0.5533 0.4081 0.4439 1,432,113 -0.17(-27.23%)
Jun 22, 2022 0.6600 0.6609 0.6100 0.6100 276,568 -0.05(-7.05%)
Jun 21, 2022 0.6600 0.7120 0.6446 0.6563 124,008 -0.03(-4.61%)
Jun 17, 2022 0.7450 0.7520 0.6777 0.6880 339,506 -0.09(-11.00%)
Jun 16, 2022 0.7600 0.7753 0.7001 0.7730 103,585 +0.02(+2.13%)
Jun 15, 2022 0.7668 0.7704 0.7317 0.7569 52,494 +0.02(+2.28%)
Jun 14, 2022 0.8340 0.8340 0.7320 0.7400 111,552 -0.05(-6.64%)
Jun 13, 2022 0.8212 0.8640 0.7597 0.7926 139,384 -0.07(-8.45%)
Jun 10, 2022 0.7600 0.8658 0.7395 0.8658 197,498 +0.09(+12.15%)
Jun 09, 2022 0.8069 0.8205 0.7640 0.7720 120,576 -0.04(-4.69%)
Jun 08, 2022 0.8050 0.8550 0.7887 0.8100 173,340 +0.00(+0.46%)
Jun 07, 2022 0.8250 0.8628 0.7975 0.8063 135,355 -0.04(-4.23%)
Jun 06, 2022 0.9000 0.9300 0.8392 0.8419 113,367 -0.06(-6.21%)
Jun 03, 2022 0.9232 0.9442 0.8900 0.8976 68,646 -0.03(-2.86%)
Jun 02, 2022 0.8940 0.9626 0.8863 0.9240 75,134 +0.05(+6.21%)
Jun 01, 2022 0.9250 1.019 0.8700 0.8700 49,454 -0.06(-6.49%)
May 31, 2022 0.9698 0.9851 0.9078 0.9304 117,907 -0.04(-4.39%)
May 27, 2022 1.001 1.010 0.9500 0.9731 40,062 -0.03(-3.10%)
May 26, 2022 1.020 1.038 0.9733 1.004 133,669 -0.02(-1.55%)
May 25, 2022 1.010 1.050 0.9987 1.020 122,311 -0.02(-1.92%)
May 24, 2022 1.130 1.130 1.030 1.040 59,792 -0.11(-9.96%)
May 23, 2022 1.010 1.250 1.010 1.155 32,611 +0.03(+2.21%)
May 20, 2022 1.080 1.230 1.060 1.130 275,013 +0.10(+9.20%)
May 19, 2022 1.040 1.077 0.9947 1.035 100,488 +0.05(+5.48%)
May 18, 2022 0.9500 1.010 0.9423 0.9810 39,018 +0.03(+3.30%)
May 17, 2022 0.9694 1.000 0.9000 0.9497 94,217 +0.02(+1.94%)
May 16, 2022 0.9400 0.9600 0.8900 0.9316 136,452 -0.00(-0.35%)
May 13, 2022 0.9340 1.040 0.8785 0.9349 170,843 +0.06(+7.25%)
May 12, 2022 1.150 1.200 0.8497 0.8717 690,528 -0.55(-38.63%)
May 11, 2022 1.470 1.530 1.421 1.421 56,809 -0.04(-2.71%)
May 10, 2022 1.490 1.490 1.440 1.460 58,191 +0.00(+0.00%)
May 09, 2022 1.540 1.560 1.430 1.460 169,280 -0.10(-6.41%)
May 06, 2022 1.640 1.650 1.560 1.560 71,886 -0.11(-6.59%)
May 05, 2022 1.720 1.810 1.620 1.670 24,195 -0.03(-1.76%)
May 04, 2022 1.640 1.720 1.640 1.700 20,667 +0.03(+1.80%)
May 03, 2022 1.670 1.699 1.650 1.670 48,596 +0.02(+1.21%)
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.