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, 2020 2.560 2.560 2.560 0 +0.06(+2.40%)
Jun 29, 2020 2.500 2.630 2.460 2.500 1,836,866 +0.06(+2.46%)
Jun 26, 2020 2.350 2.440 2.300 2.440 943,186 +0.09(+3.83%)
Jun 25, 2020 2.340 2.370 2.270 2.350 911,625 -0.01(-0.42%)
Jun 24, 2020 2.310 2.370 2.200 2.360 1,376,616 +0.12(+5.36%)
Jun 23, 2020 2.130 2.260 2.120 2.240 1,191,004 +0.17(+8.21%)
Jun 22, 2020 2.000 2.120 1.940 2.070 1,500,045 +0.12(+6.15%)
Jun 19, 2020 1.950 2.000 1.890 1.950 937,973 +0.02(+1.04%)
Jun 18, 2020 1.950 1.950 1.880 1.930 535,172 -0.02(-1.03%)
Jun 17, 2020 1.920 1.990 1.910 1.950 875,904 +0.05(+2.63%)
Jun 16, 2020 2.000 2.020 1.890 1.900 1,096,137 -0.13(-6.40%)
Jun 15, 2020 1.860 2.040 1.810 2.030 1,288,029 +0.14(+7.41%)
Jun 12, 2020 1.930 2.000 1.860 1.890 1,229,022 -0.06(-3.08%)
Jun 11, 2020 1.930 1.950 1.870 1.950 2,716,799 +0.03(+1.56%)
Jun 10, 2020 1.930 1.950 1.820 1.920 879,979 +0.00(+0.00%)
Jun 09, 2020 1.890 1.950 1.870 1.920 1,074,558 +0.07(+3.78%)
Jun 08, 2020 1.830 1.870 1.810 1.850 346,526 +0.03(+1.65%)
Jun 05, 2020 1.780 1.860 1.750 1.820 1,116,912 -0.04(-2.15%)
Jun 04, 2020 1.830 1.900 1.780 1.860 767,435 +0.07(+3.91%)
Jun 03, 2020 1.850 1.860 1.780 1.790 1,186,872 -0.10(-5.29%)
Jun 02, 2020 2.030 2.040 1.870 1.890 847,049 -0.13(-6.44%)
Jun 01, 2020 1.880 2.020 1.880 2.020 1,366,273 +0.16(+8.60%)
May 29, 2020 1.940 1.950 1.860 1.860 1,002,666 -0.06(-3.12%)
May 28, 2020 1.860 1.930 1.830 1.920 833,177 +0.07(+3.78%)
May 27, 2020 1.820 1.860 1.700 1.850 1,268,170 +0.01(+0.54%)
May 26, 2020 1.990 1.990 1.820 1.840 1,523,974 -0.14(-7.07%)
May 25, 2020 1.980 1.990 1.950 1.980 419,041 +0.03(+1.54%)
May 22, 2020 1.860 1.990 1.860 1.950 1,210,933 +0.10(+5.41%)
May 21, 2020 1.850 1.870 1.780 1.850 807,835 -0.02(-1.07%)
May 20, 2020 1.850 1.890 1.820 1.870 584,889 +0.03(+1.63%)
May 19, 2020 1.890 1.930 1.800 1.840 1,264,135 -0.03(-1.60%)
May 15, 2020 1.870 1.870 1.870 0 +0.02(+1.08%)
May 14, 2020 1.700 1.880 1.700 1.850 1,126,487 +0.14(+8.19%)
May 13, 2020 1.770 1.840 1.670 1.710 1,382,229 -0.07(-3.93%)
May 12, 2020 1.810 1.860 1.780 1.780 1,484,445 -0.03(-1.66%)
May 11, 2020 1.810 1.820 1.750 1.810 1,017,219 +0.00(+0.00%)
May 08, 2020 1.790 1.830 1.750 1.810 1,009,653 +0.02(+1.12%)
May 07, 2020 1.660 1.790 1.630 1.790 2,087,575 +0.14(+8.48%)
May 06, 2020 1.620 1.660 1.600 1.650 735,375 -0.02(-1.20%)
May 05, 2020 1.600 1.670 1.560 1.670 777,503 +0.06(+3.73%)
May 04, 2020 1.540 1.620 1.540 1.610 1,148,155 +0.10(+6.62%)
May 01, 2020 1.430 1.530 1.430 1.510 732,118 +0.06(+4.14%)
Apr 30, 2020 1.510 1.520 1.440 1.450 805,667 -0.07(-4.61%)
Apr 29, 2020 1.500 1.540 1.460 1.520 933,300 +0.03(+2.01%)
Apr 28, 2020 1.540 1.540 1.470 1.490 822,608 -0.03(-1.97%)
Apr 27, 2020 1.450 1.560 1.410 1.520 1,486,716 +0.09(+6.29%)
Apr 24, 2020 1.490 1.520 1.400 1.430 1,053,544 -0.03(-2.05%)
Apr 23, 2020 1.460 1.540 1.410 1.460 1,583,630 +0.04(+2.82%)
Apr 22, 2020 1.390 1.450 1.390 1.420 936,244 +0.09(+6.77%)
Apr 21, 2020 1.260 1.360 1.260 1.330 964,829 +0.01(+0.76%)
Apr 20, 2020 1.290 1.380 1.290 1.320 1,174,412 +0.02(+1.54%)
Apr 17, 2020 1.320 1.370 1.280 1.300 591,772 -0.06(-4.41%)
Apr 16, 2020 1.380 1.430 1.320 1.360 754,284 +0.03(+2.26%)
Apr 15, 2020 1.340 1.350 1.260 1.330 1,187,375 -0.05(-3.62%)
Apr 14, 2020 1.400 1.530 1.350 1.380 1,899,136 +0.04(+2.99%)
Apr 13, 2020 1.240 1.370 1.200 1.340 1,546,251 +0.17(+14.53%)
Apr 09, 2020 1.170 1.170 1.170 0 +0.14(+13.59%)
Apr 08, 2020 1.010 1.050 1.000 1.030 227,203 -0.01(-0.96%)
Apr 07, 2020 1.090 1.090 1.000 1.040 484,189 -0.01(-0.95%)
Apr 06, 2020 1.020 1.080 1.020 1.050 1,104,553 +0.04(+3.96%)
Apr 03, 2020 0.9800 1.020 0.9800 1.010 159,358 +0.03(+3.06%)
Apr 02, 2020 1.000 1.060 0.9500 0.9800 1,224,633 +0.00(+0.00%)
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.