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 (%)
Sep 30, 2016 3.540 3.600 3.440 3.450 1,254,272 -0.01(-0.29%)
Sep 29, 2016 3.430 3.490 3.390 3.460 629,607 -0.05(-1.42%)
Sep 28, 2016 3.280 3.560 3.280 3.510 1,118,252 +0.24(+7.34%)
Sep 27, 2016 3.580 3.580 3.260 3.270 1,304,078 -0.34(-9.42%)
Sep 26, 2016 3.790 3.830 3.540 3.610 1,434,913 -0.16(-4.24%)
Sep 23, 2016 3.850 3.880 3.690 3.770 949,113 -0.10(-2.58%)
Sep 22, 2016 3.960 4.000 3.840 3.870 871,141 -0.05(-1.28%)
Sep 21, 2016 3.680 3.930 3.660 3.920 1,182,807 +0.31(+8.59%)
Sep 20, 2016 3.640 3.690 3.580 3.610 646,873 -0.02(-0.55%)
Sep 19, 2016 3.730 3.740 3.590 3.630 609,650 -0.03(-0.82%)
Sep 16, 2016 3.760 3.840 3.555 3.660 12,765,882 -0.18(-4.69%)
Sep 15, 2016 3.800 3.960 3.740 3.840 1,351,325 +0.06(+1.59%)
Sep 14, 2016 3.830 3.920 3.760 3.780 1,254,241 +0.01(+0.27%)
Sep 13, 2016 3.840 3.890 3.700 3.770 1,418,885 -0.11(-2.84%)
Sep 12, 2016 3.550 3.960 3.530 3.880 2,353,034 +0.35(+9.92%)
Sep 09, 2016 3.760 3.780 3.520 3.530 758,614 -0.29(-7.59%)
Sep 08, 2016 3.820 3.900 3.740 3.820 776,721 -0.01(-0.26%)
Sep 07, 2016 3.790 3.850 3.710 3.830 945,193 +0.04(+1.06%)
Sep 06, 2016 3.650 3.800 3.620 3.790 1,318,555 +0.18(+4.99%)
Sep 02, 2016 3.610 3.610 3.610 0 +0.37(+11.42%)
Sep 01, 2016 3.020 3.260 2.950 3.240 1,687,545 +0.21(+6.93%)
Aug 31, 2016 3.150 3.200 3.020 3.030 1,696,919 -0.13(-4.11%)
Aug 30, 2016 3.500 3.530 3.120 3.160 1,763,782 -0.39(-10.99%)
Aug 29, 2016 3.420 3.550 3.390 3.550 551,493 +0.08(+2.31%)
Aug 26, 2016 3.470 3.590 3.340 3.470 1,262,541 +0.11(+3.27%)
Aug 25, 2016 3.260 3.470 3.180 3.360 1,186,414 +0.07(+2.13%)
Aug 24, 2016 3.490 3.490 3.240 3.290 895,307 -0.26(-7.32%)
Aug 23, 2016 3.670 3.750 3.520 3.550 869,122 -0.08(-2.20%)
Aug 22, 2016 3.660 3.760 3.560 3.630 793,792 -0.10(-2.68%)
Aug 19, 2016 3.750 3.810 3.690 3.730 615,778 -0.12(-3.12%)
Aug 18, 2016 3.850 3.880 3.730 3.850 1,066,939 +0.07(+1.85%)
Aug 17, 2016 3.670 3.880 3.610 3.780 1,853,000 +0.08(+2.16%)
Aug 16, 2016 3.780 3.800 3.685 3.700 975,743 +0.02(+0.54%)
Aug 15, 2016 3.590 3.710 3.560 3.680 345,290 +0.10(+2.79%)
Aug 12, 2016 3.640 3.740 3.520 3.580 866,111 -0.02(-0.56%)
Aug 11, 2016 3.830 3.840 3.590 3.600 991,268 -0.20(-5.26%)
Aug 10, 2016 3.730 3.830 3.690 3.800 798,598 +0.18(+4.97%)
Aug 09, 2016 3.630 3.700 3.620 3.620 360,883 +0.00(+0.00%)
Aug 08, 2016 3.530 3.710 3.520 3.620 520,903 +0.07(+1.97%)
Aug 05, 2016 3.530 3.610 3.470 3.550 809,477 -0.08(-2.20%)
Aug 04, 2016 3.670 3.760 3.620 3.630 1,247,711 +0.00(+0.00%)
Aug 03, 2016 3.790 3.790 3.630 3.630 1,667,258 -0.13(-3.46%)
Aug 02, 2016 3.700 3.830 3.670 3.760 1,235,201 +0.18(+5.03%)
Jul 29, 2016 3.580 3.580 3.580 0 +0.16(+4.68%)
Jul 28, 2016 3.520 3.580 3.360 3.420 866,436 -0.07(-2.01%)
Jul 27, 2016 3.320 3.510 3.260 3.490 984,194 +0.21(+6.40%)
Jul 26, 2016 3.200 3.320 3.180 3.280 433,408 +0.11(+3.47%)
Jul 25, 2016 3.310 3.350 3.150 3.170 774,619 -0.21(-6.21%)
Jul 22, 2016 3.440 3.500 3.300 3.380 752,453 -0.14(-3.98%)
Jul 21, 2016 3.360 3.600 3.350 3.520 1,198,764 +0.18(+5.39%)
Jul 20, 2016 3.510 3.510 3.300 3.340 1,354,501 -0.29(-7.99%)
Jul 19, 2016 3.640 3.670 3.550 3.630 551,971 +0.00(+0.00%)
Jul 18, 2016 3.740 3.810 3.540 3.630 984,450 -0.13(-3.46%)
Jul 15, 2016 3.840 3.970 3.740 3.760 2,186,721 -0.33(-8.07%)
Jul 14, 2016 3.930 4.100 3.900 4.090 979,680 +0.02(+0.49%)
Jul 13, 2016 3.940 4.150 3.910 4.070 909,245 +0.19(+4.90%)
Jul 12, 2016 4.180 4.180 3.820 3.880 2,209,202 -0.37(-8.71%)
Jul 11, 2016 4.260 4.430 4.190 4.250 797,846 -0.06(-1.39%)
Jul 08, 2016 4.340 4.080 4.310 1,228,688 +0.10(+2.38%)
Jul 07, 2016 4.290 4.300 4.060 4.210 863,770 +0.00(+0.00%)
Jul 05, 2016 4.180 4.240 3.970 4.210 1,399,482 +0.13(+3.19%)
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.