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 (%)
Jul 31, 2020 2.800 2.800 2.800 0 +0.11(+4.09%)
Jul 30, 2020 2.810 2.870 2.670 2.690 1,780,614 -0.23(-7.88%)
Jul 29, 2020 2.810 2.920 2.610 2.920 6,613,902 +0.17(+6.18%)
Jul 28, 2020 2.700 2.940 2.680 2.750 3,996,716 +0.05(+1.85%)
Jul 27, 2020 2.630 2.740 2.630 2.700 4,899,471 +0.16(+6.30%)
Jul 24, 2020 2.530 2.580 2.490 2.540 1,015,825 +0.02(+0.79%)
Jul 23, 2020 2.580 2.630 2.510 2.520 1,258,471 -0.05(-1.95%)
Jul 22, 2020 2.580 2.580 2.500 2.570 1,452,035 +0.01(+0.39%)
Jul 21, 2020 2.600 2.610 2.500 2.560 1,815,653 +0.02(+0.79%)
Jul 20, 2020 2.560 2.570 2.470 2.540 1,583,540 +0.04(+1.60%)
Jul 17, 2020 2.390 2.500 2.310 2.500 1,190,937 +0.12(+5.04%)
Jul 16, 2020 2.380 2.390 2.350 2.380 673,664 -0.01(-0.42%)
Jul 15, 2020 2.440 2.440 2.340 2.390 857,962 -0.06(-2.45%)
Jul 14, 2020 2.410 2.460 2.340 2.450 1,424,604 +0.07(+2.94%)
Jul 13, 2020 2.550 2.600 2.370 2.380 1,585,233 -0.16(-6.30%)
Jul 10, 2020 2.590 2.630 2.470 2.540 1,530,991 -0.07(-2.68%)
Jul 09, 2020 2.630 2.690 2.550 2.610 1,368,866 -0.02(-0.76%)
Jul 08, 2020 2.720 2.830 2.620 2.630 2,598,295 -0.02(-0.75%)
Jul 07, 2020 2.580 2.720 2.550 2.650 3,819,876 -0.17(-6.03%)
Jul 06, 2020 2.950 2.960 2.770 2.820 2,402,782 -0.16(-5.37%)
Jul 03, 2020 2.890 2.980 2.810 2.980 1,244,129 +0.10(+3.47%)
Jul 02, 2020 2.560 2.970 2.560 2.880 2,831,423 +0.32(+12.50%)
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%)
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.