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, 2022 0.4500 0 -0.02(-5.26%)
Jun 29, 2022 0.5500 0.5500 0.4700 0.4750 3,728,667 -0.06(-10.38%)
Jun 28, 2022 0.5900 0.5900 0.5300 0.5300 3,709,621 -0.05(-8.62%)
Jun 27, 2022 0.5700 0.5900 0.5200 0.5800 2,861,452 +0.00(+0.00%)
Jun 24, 2022 0.4500 0.6000 0.4350 0.5800 11,612,177 +0.01(+1.75%)
Jun 23, 2022 0.7100 0.7200 0.5400 0.5700 13,040,484 -0.22(-27.85%)
Jun 22, 2022 0.8600 0.8600 0.7800 0.7900 1,450,803 -0.05(-5.95%)
Jun 21, 2022 0.8700 0.8900 0.8200 0.8400 1,284,280 -0.02(-2.33%)
Jun 20, 2022 0.9100 0.9200 0.8300 0.8600 834,991 -0.04(-4.44%)
Jun 17, 2022 0.9700 0.9800 0.8800 0.9000 18,702,516 -0.11(-10.89%)
Jun 16, 2022 0.9500 1.010 0.9100 1.010 1,838,950 +0.05(+5.21%)
Jun 15, 2022 1.000 1.010 0.9400 0.9600 2,513,742 -0.01(-1.03%)
Jun 14, 2022 1.020 1.040 0.9600 0.9700 2,092,997 -0.04(-3.96%)
Jun 13, 2022 1.050 1.050 0.9900 1.010 1,939,343 -0.09(-8.18%)
Jun 10, 2022 0.9600 1.110 0.9400 1.100 4,506,797 +0.13(+13.40%)
Jun 09, 2022 1.030 1.030 0.9700 0.9700 2,127,546 -0.04(-3.96%)
Jun 08, 2022 1.020 1.080 1.000 1.010 2,313,943 +0.00(+0.00%)
Jun 07, 2022 1.080 1.090 0.9900 1.010 2,790,338 -0.07(-6.48%)
Jun 06, 2022 1.140 1.140 1.050 1.080 1,395,490 -0.04(-3.57%)
Jun 03, 2022 1.160 1.180 1.120 1.120 1,153,989 -0.04(-3.45%)
Jun 02, 2022 1.130 1.210 1.120 1.160 2,095,321 +0.06(+5.45%)
Jun 01, 2022 1.210 1.230 1.090 1.100 1,470,008 -0.08(-6.78%)
May 31, 2022 1.240 1.240 1.150 1.180 2,829,607 +0.00(+0.00%)
May 30, 2022 1.260 1.260 1.160 1.180 917,250 -0.06(-4.84%)
May 27, 2022 1.280 1.300 1.210 1.240 1,443,870 -0.03(-2.36%)
May 26, 2022 1.300 1.350 1.250 1.270 960,482 -0.05(-3.79%)
May 25, 2022 1.320 1.360 1.270 1.320 774,383 -0.01(-0.75%)
May 24, 2022 1.480 1.500 1.310 1.330 1,155,271 -0.12(-8.28%)
May 20, 2022 1.450 0 +0.13(+9.85%)
May 19, 2022 1.300 1.370 1.280 1.320 1,081,116 +0.05(+3.94%)
May 18, 2022 1.210 1.290 1.210 1.270 1,630,139 +0.04(+3.25%)
May 17, 2022 1.250 1.260 1.190 1.230 1,586,190 +0.03(+2.50%)
May 16, 2022 1.240 1.250 1.140 1.200 4,359,398 -0.03(-2.44%)
May 13, 2022 1.150 1.360 1.140 1.230 4,251,157 +0.10(+8.85%)
May 12, 2022 1.580 1.580 1.100 1.130 5,038,718 -0.73(-39.25%)
May 11, 2022 1.920 2.000 1.850 1.860 847,967 -0.07(-3.63%)
May 10, 2022 1.900 1.940 1.870 1.930 570,291 +0.05(+2.66%)
May 09, 2022 1.970 2.040 1.840 1.880 1,068,352 -0.13(-6.47%)
May 06, 2022 2.140 2.140 2.000 2.010 488,062 -0.12(-5.63%)
May 05, 2022 2.180 2.220 2.050 2.130 955,882 -0.01(-0.47%)
May 04, 2022 2.150 2.190 2.080 2.140 12,465,654 -0.01(-0.47%)
May 03, 2022 2.130 2.180 2.130 2.150 512,531 +0.03(+1.42%)
May 02, 2022 2.090 2.140 2.050 2.120 473,576 -0.03(-1.40%)
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%)
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.