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

Argonaut Gold Ltd (TSX: AR )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 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%)
Apr 01, 2020 1.080 1.080 0.9200 0.9800 1,673,234 -0.10(-9.26%)
Mar 31, 2020 1.050 1.130 1.040 1.080 675,782 +0.03(+2.86%)
Mar 30, 2020 1.070 1.140 1.010 1.050 596,991 -0.01(-0.94%)
Mar 27, 2020 1.070 1.100 1.000 1.060 549,250 -0.01(-0.93%)
Mar 26, 2020 1.180 1.180 1.040 1.070 830,237 -0.03(-2.73%)
Mar 25, 2020 1.110 1.150 1.050 1.100 1,518,276 +0.00(+0.00%)
Mar 24, 2020 1.120 1.160 1.050 1.100 2,035,568 +0.08(+7.84%)
Mar 23, 2020 0.9400 1.040 0.9000 1.020 1,954,525 +0.14(+15.91%)
Mar 20, 2020 1.130 1.130 0.8800 0.8800 4,051,507 -0.20(-18.52%)
Mar 19, 2020 1.050 1.220 0.9200 1.080 1,147,867 -0.04(-3.57%)
Mar 18, 2020 1.130 1.190 1.000 1.120 820,378 -0.01(-0.88%)
Mar 17, 2020 0.9200 1.170 0.9200 1.130 1,507,935 +0.16(+16.49%)
Mar 16, 2020 0.9000 1.020 0.7600 0.9700 1,824,615 -0.03(-3.00%)
Mar 13, 2020 1.030 1.050 0.9000 1.000 3,186,737 -0.03(-2.91%)
Mar 12, 2020 1.000 1.100 1.000 1.030 1,019,941 -0.14(-11.97%)
Mar 11, 2020 1.250 1.290 1.110 1.170 1,061,017 -0.12(-9.30%)
Mar 10, 2020 1.360 1.360 1.210 1.290 874,033 -0.05(-3.73%)
Mar 09, 2020 1.390 1.410 1.260 1.340 682,384 -0.10(-6.94%)
Mar 06, 2020 1.500 1.510 1.320 1.440 1,150,110 -0.02(-1.37%)
Mar 05, 2020 1.360 1.460 1.330 1.460 805,292 +0.15(+11.45%)
Mar 04, 2020 1.360 1.370 1.300 1.310 475,208 +0.02(+1.55%)
Mar 03, 2020 1.220 1.370 1.220 1.290 1,747,003 +0.04(+3.20%)
Mar 02, 2020 1.380 1.380 1.220 1.250 765,541 -0.04(-3.10%)
Feb 28, 2020 1.280 1.290 1.120 1.290 1,371,515 -0.10(-7.19%)
Feb 27, 2020 1.500 1.520 1.350 1.390 944,537 -0.10(-6.71%)
Feb 26, 2020 1.560 1.570 1.480 1.490 797,053 -0.06(-3.87%)
Feb 25, 2020 1.600 1.640 1.540 1.550 430,189 -0.04(-2.52%)
Feb 24, 2020 1.580 1.640 1.580 1.590 1,217,108 +0.04(+2.58%)
Feb 21, 2020 1.600 1.630 1.530 1.550 1,304,091 -0.01(-0.64%)
Feb 20, 2020 1.590 1.600 1.540 1.560 459,153 -0.04(-2.50%)
Feb 19, 2020 1.620 1.620 1.590 1.600 331,138 +0.00(+0.00%)
Feb 18, 2020 1.560 1.610 1.540 1.600 789,049 +0.07(+4.58%)
Feb 14, 2020 1.530 1.530 1.530 0 -0.02(-1.29%)
Feb 13, 2020 1.520 1.550 1.510 1.550 388,273 +0.02(+1.31%)
Feb 12, 2020 1.600 1.600 1.520 1.530 368,118 -0.05(-3.16%)
Feb 11, 2020 1.610 1.620 1.570 1.580 205,744 -0.03(-1.86%)
Feb 10, 2020 1.610 1.640 1.570 1.610 229,083 +0.02(+1.26%)
Feb 07, 2020 1.630 1.640 1.590 1.590 348,554 -0.05(-3.05%)
Feb 06, 2020 1.580 1.660 1.570 1.640 374,041 +0.05(+3.14%)
Feb 05, 2020 1.580 1.610 1.540 1.590 223,913 +0.04(+2.58%)
Feb 04, 2020 1.670 1.680 1.550 1.550 904,229 -0.13(-7.74%)
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.