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

Argonaut Gold Ltd (TSX: AR )

0.4225 +0.0025 (+0.60%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 7, 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 2.200 2.240 2.140 2.150 367,498 -0.03(-1.38%)
Apr 28, 2022 2.080 2.190 2.030 2.180 435,286 +0.08(+3.81%)
Apr 27, 2022 2.180 2.190 2.080 2.100 531,230 -0.07(-3.23%)
Apr 26, 2022 2.280 2.290 2.150 2.170 695,228 -0.11(-4.82%)
Apr 25, 2022 2.300 2.330 2.210 2.280 550,413 -0.09(-3.80%)
Apr 22, 2022 2.410 2.440 2.340 2.370 487,716 -0.09(-3.66%)
Apr 21, 2022 2.500 2.530 2.400 2.460 860,996 -0.06(-2.38%)
Apr 20, 2022 2.500 2.530 2.460 2.520 565,351 +0.03(+1.20%)
Apr 19, 2022 2.450 2.520 2.410 2.490 530,581 +0.02(+0.81%)
Apr 18, 2022 2.560 2.570 2.470 2.470 585,818 -0.06(-2.37%)
Apr 14, 2022 2.530 0 -0.02(-0.78%)
Apr 13, 2022 2.560 2.580 2.510 2.550 498,097 +0.03(+1.19%)
Apr 12, 2022 2.590 2.590 2.510 2.520 902,029 -0.02(-0.79%)
Apr 11, 2022 2.500 2.570 2.490 2.540 808,318 +0.09(+3.67%)
Apr 08, 2022 2.340 2.490 2.330 2.450 954,931 +0.12(+5.15%)
Apr 07, 2022 2.390 2.450 2.320 2.330 636,100 -0.05(-2.10%)
Apr 06, 2022 2.380 2.400 2.300 2.380 667,698 -0.01(-0.42%)
Apr 05, 2022 2.510 2.530 2.380 2.390 782,528 -0.11(-4.40%)
Apr 04, 2022 2.550 2.590 2.460 2.500 416,228 -0.03(-1.19%)
Apr 01, 2022 2.430 2.570 2.430 2.530 652,356 +0.08(+3.27%)
Mar 31, 2022 2.460 2.500 2.420 2.450 608,906 -0.01(-0.41%)
Mar 30, 2022 2.470 2.500 2.420 2.460 332,120 -0.01(-0.40%)
Mar 29, 2022 2.420 2.470 2.350 2.470 594,236 +0.02(+0.82%)
Mar 28, 2022 2.450 2.480 2.410 2.450 590,178 -0.02(-0.81%)
Mar 25, 2022 2.460 2.480 2.430 2.470 284,295 -0.01(-0.40%)
Mar 24, 2022 2.540 2.540 2.460 2.480 672,154 -0.04(-1.59%)
Mar 23, 2022 2.520 2.540 2.420 2.520 838,617 +0.02(+0.80%)
Mar 22, 2022 2.540 2.570 2.460 2.500 990,096 -0.03(-1.19%)
Mar 21, 2022 2.520 2.630 2.490 2.530 869,238 +0.00(+0.00%)
Mar 18, 2022 2.560 2.600 2.460 2.530 5,513,413 -0.05(-1.94%)
Mar 17, 2022 2.580 2.760 2.550 2.580 3,582,656 +0.04(+1.57%)
Mar 16, 2022 2.510 2.630 2.490 2.540 1,523,638 +0.02(+0.79%)
Mar 15, 2022 2.320 2.520 2.300 2.520 781,802 +0.14(+5.88%)
Mar 14, 2022 2.510 2.510 2.350 2.380 1,435,546 -0.12(-4.80%)
Mar 11, 2022 2.380 2.540 2.330 2.500 1,521,912 +0.06(+2.46%)
Mar 10, 2022 2.460 2.510 2.410 2.440 1,475,154 -0.01(-0.41%)
Mar 09, 2022 2.350 2.560 2.320 2.450 1,385,796 -0.01(-0.41%)
Mar 08, 2022 2.300 2.460 2.290 2.460 3,329,121 +0.13(+5.58%)
Mar 07, 2022 2.330 2.370 2.280 2.330 1,570,970 +0.00(+0.00%)
Mar 04, 2022 2.300 2.370 2.230 2.330 1,910,563 +0.03(+1.30%)
Mar 03, 2022 2.300 2.310 2.210 2.300 1,007,339 +0.02(+0.88%)
Mar 02, 2022 2.340 2.340 2.240 2.280 1,385,490 -0.12(-5.00%)
Mar 01, 2022 2.290 2.420 2.290 2.400 859,517 +0.09(+3.90%)
Feb 28, 2022 2.350 2.380 2.280 2.310 1,206,866 -0.04(-1.70%)
Feb 25, 2022 2.200 2.360 2.240 2.350 867,993 +0.10(+4.44%)
Feb 24, 2022 2.400 2.400 2.220 2.250 1,129,877 -0.06(-2.60%)
Feb 23, 2022 2.260 2.350 2.260 2.310 801,752 +0.04(+1.76%)
Feb 22, 2022 2.280 2.320 2.210 2.270 663,098 +0.00(+0.00%)
Feb 18, 2022 2.270 0 -0.09(-3.81%)
Feb 17, 2022 2.360 2.380 2.260 2.360 1,165,163 +0.03(+1.29%)
Feb 16, 2022 2.250 2.340 2.230 2.330 869,737 +0.10(+4.48%)
Feb 15, 2022 2.250 2.260 2.180 2.230 1,078,308 -0.04(-1.76%)
Feb 14, 2022 2.490 2.490 2.270 2.270 1,845,153 -0.17(-6.97%)
Feb 11, 2022 2.280 2.460 2.280 2.440 1,415,244 +0.16(+7.02%)
Feb 10, 2022 2.300 2.360 2.250 2.280 570,722 -0.04(-1.72%)
Feb 09, 2022 2.370 2.390 2.320 2.320 363,804 -0.05(-2.11%)
Feb 08, 2022 2.290 2.380 2.280 2.370 1,153,903 +0.07(+3.04%)
Feb 07, 2022 2.190 2.300 2.160 2.300 666,860 +0.13(+5.99%)
Feb 04, 2022 2.130 2.190 2.120 2.170 837,572 +0.03(+1.40%)
Feb 03, 2022 2.200 2.140 447,132 -0.07(-3.17%)
Feb 02, 2022 2.310 2.310 2.200 2.210 426,411 -0.09(-3.91%)
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.