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 (%)
Apr 29, 2022 1.750 1.760 1.661 1.670 38,727 -0.04(-2.34%)
Apr 28, 2022 1.620 1.710 1.581 1.710 188,370 +0.09(+5.30%)
Apr 27, 2022 1.700 1.710 1.617 1.624 192,411 -0.08(-4.90%)
Apr 26, 2022 1.750 1.750 1.680 1.708 106,310 -0.08(-4.67%)
Apr 25, 2022 1.810 1.850 1.730 1.791 147,181 -0.06(-3.17%)
Apr 22, 2022 1.890 1.925 1.830 1.850 101,490 -0.10(-5.13%)
Apr 21, 2022 1.945 2.002 1.914 1.950 38,580 -0.06(-2.99%)
Apr 20, 2022 1.980 2.020 1.960 2.010 50,221 +0.03(+1.52%)
Apr 19, 2022 1.935 1.986 1.935 1.980 191,880 +0.01(+0.51%)
Apr 18, 2022 2.010 2.050 1.910 1.970 72,431 -0.02(-1.01%)
Apr 14, 2022 1.880 2.030 1.880 1.990 111,050 -0.03(-1.51%)
Apr 13, 2022 2.100 2.100 1.990 2.021 52,849 +0.01(+0.52%)
Apr 12, 2022 2.050 2.050 1.980 2.010 72,029 +0.01(+0.50%)
Apr 11, 2022 1.990 2.030 1.925 2.000 129,359 +0.03(+1.57%)
Apr 08, 2022 1.850 1.980 1.845 1.969 48,162 +0.11(+5.88%)
Apr 07, 2022 1.880 1.930 1.850 1.860 43,160 -0.03(-1.61%)
Apr 06, 2022 1.900 1.930 1.830 1.890 188,307 -0.04(-2.02%)
Apr 05, 2022 1.950 2.040 1.920 1.929 67,826 -0.07(-3.55%)
Apr 04, 2022 2.160 2.160 1.910 2.000 229,061 -0.03(-1.48%)
Apr 01, 2022 1.954 2.040 1.950 2.030 84,229 +0.07(+3.57%)
Mar 31, 2022 2.030 2.030 1.940 1.960 456,769 +0.01(+0.40%)
Mar 30, 2022 1.970 2.010 1.930 1.952 80,042 -0.03(-1.40%)
Mar 29, 2022 1.900 1.980 1.870 1.980 89,054 +0.05(+2.45%)
Mar 28, 2022 2.000 2.070 1.910 1.933 79,836 -0.04(-1.90%)
Mar 25, 2022 1.930 1.980 1.900 1.970 26,463 -0.01(-0.50%)
Mar 24, 2022 2.000 2.010 1.960 1.980 14,193 -0.01(-0.50%)
Mar 23, 2022 1.920 2.012 1.920 1.990 65,104 +0.02(+1.01%)
Mar 22, 2022 2.065 2.065 1.960 1.970 80,011 -0.07(-3.43%)
Mar 21, 2022 1.910 2.090 1.910 2.040 55,082 +0.08(+4.24%)
Mar 18, 2022 2.000 2.059 1.957 1.957 261,988 -0.07(-3.60%)
Mar 17, 2022 2.036 2.170 2.020 2.030 259,887 +0.03(+1.51%)
Mar 16, 2022 1.970 2.054 1.950 2.000 79,736 +0.04(+2.04%)
Mar 15, 2022 1.850 1.960 1.700 1.960 77,907 +0.10(+5.38%)
Mar 14, 2022 1.960 1.970 1.840 1.860 89,028 -0.10(-5.10%)
Mar 11, 2022 1.760 1.974 1.760 1.960 117,005 +0.06(+3.15%)
Mar 10, 2022 1.910 1.950 1.880 1.900 147,820 -0.01(-0.52%)
Mar 09, 2022 1.930 2.000 1.800 1.910 301,841 +0.02(+0.80%)
Mar 08, 2022 1.825 1.920 1.780 1.895 578,050 +0.08(+4.70%)
Mar 07, 2022 1.900 1.900 1.780 1.810 150,759 -0.01(-0.55%)
Mar 04, 2022 1.810 1.860 1.750 1.820 259,812 +0.03(+1.58%)
Mar 03, 2022 1.816 1.816 1.740 1.792 218,996 -0.02(-1.02%)
Mar 02, 2022 1.862 1.862 1.760 1.810 107,475 -0.08(-4.23%)
Mar 01, 2022 1.819 1.900 1.819 1.890 89,420 +0.07(+3.85%)
Feb 28, 2022 1.935 1.950 1.792 1.820 153,493 +0.01(+0.44%)
Feb 25, 2022 1.650 1.812 1.750 1.812 86,235 +0.05(+3.07%)
Feb 24, 2022 2.000 2.000 1.740 1.758 129,615 -0.05(-2.87%)
Feb 23, 2022 1.800 1.850 1.780 1.810 74,634 +0.03(+1.69%)
Feb 22, 2022 1.900 1.900 1.739 1.780 45,309 +0.01(+0.56%)
Feb 18, 2022 1.770 0 -0.10(-5.35%)
Feb 17, 2022 1.770 1.870 1.770 1.870 123,668 +0.03(+1.63%)
Feb 16, 2022 1.770 1.840 1.760 1.840 119,879 +0.08(+4.55%)
Feb 15, 2022 1.780 1.780 1.720 1.760 129,760 -0.03(-1.68%)
Feb 14, 2022 1.950 1.950 1.780 1.790 100,439 -0.12(-6.18%)
Feb 11, 2022 1.826 1.940 1.767 1.908 158,008 +0.12(+6.94%)
Feb 10, 2022 1.670 1.880 1.670 1.784 81,635 -0.06(-3.04%)
Feb 09, 2022 1.880 1.880 1.840 1.840 60,150 -0.04(-2.13%)
Feb 08, 2022 1.905 1.905 1.790 1.880 97,397 +0.08(+4.44%)
Feb 07, 2022 1.680 1.820 1.600 1.800 68,347 +0.09(+5.26%)
Feb 04, 2022 1.673 1.710 1.670 1.710 106,955 +0.03(+1.79%)
Feb 03, 2022 1.720 1.680 179,746 -0.07(-3.72%)
Feb 02, 2022 1.830 1.940 1.745 1.745 45,845 -0.06(-3.59%)
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.