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 (%)
Oct 30, 2020 2.470 2.480 2.420 2.480 1,179,716 +0.07(+2.90%)
Oct 29, 2020 2.400 2.470 2.400 2.410 672,918 -0.01(-0.41%)
Oct 28, 2020 2.520 2.530 2.410 2.420 1,609,400 -0.20(-7.63%)
Oct 27, 2020 2.590 2.620 2.510 2.620 1,090,991 +0.03(+1.16%)
Oct 26, 2020 2.540 2.660 2.540 2.590 1,161,912 +0.02(+0.78%)
Oct 23, 2020 2.670 2.700 2.560 2.570 1,043,254 -0.10(-3.75%)
Oct 22, 2020 2.700 2.710 2.630 2.670 1,550,220 -0.06(-2.20%)
Oct 21, 2020 2.690 2.770 2.670 2.730 1,079,141 +0.07(+2.63%)
Oct 20, 2020 2.610 2.670 2.590 2.660 808,859 +0.07(+2.70%)
Oct 19, 2020 2.720 2.760 2.570 2.590 1,566,535 -0.11(-4.07%)
Oct 16, 2020 2.700 2.710 2.630 2.700 1,230,304 -0.01(-0.37%)
Oct 15, 2020 2.730 2.730 2.630 2.710 2,037,562 -0.07(-2.52%)
Oct 14, 2020 2.760 2.830 2.720 2.780 630,654 +0.04(+1.46%)
Oct 13, 2020 2.740 2.750 2.650 2.740 648,729 +0.00(+0.00%)
Oct 09, 2020 2.740 2.740 2.740 0 +0.17(+6.61%)
Oct 08, 2020 2.560 2.630 2.550 2.570 432,335 +0.01(+0.39%)
Oct 07, 2020 2.540 2.580 2.500 2.560 497,589 +0.07(+2.81%)
Oct 06, 2020 2.670 2.670 2.480 2.490 746,826 -0.16(-6.04%)
Oct 05, 2020 2.670 2.690 2.610 2.650 469,185 +0.00(+0.00%)
Oct 02, 2020 2.700 2.710 2.630 2.650 830,483 -0.10(-3.64%)
Oct 01, 2020 2.710 2.770 2.700 2.750 695,050 +0.06(+2.23%)
Sep 30, 2020 2.740 2.760 2.650 2.690 784,643 -0.07(-2.54%)
Sep 29, 2020 2.720 2.790 2.690 2.760 549,826 +0.05(+1.85%)
Sep 28, 2020 2.670 2.730 2.620 2.710 437,326 +0.05(+1.88%)
Sep 25, 2020 2.650 2.700 2.620 2.660 642,510 +0.00(+0.00%)
Sep 24, 2020 2.520 2.710 2.510 2.660 1,461,477 +0.13(+5.14%)
Sep 23, 2020 2.830 2.850 2.530 2.530 1,793,889 -0.35(-12.15%)
Sep 22, 2020 2.880 2.910 2.810 2.880 1,099,698 +0.01(+0.35%)
Sep 21, 2020 2.910 2.970 2.810 2.870 1,388,446 -0.19(-6.21%)
Sep 18, 2020 3.070 3.120 3.000 3.060 3,691,000 +0.02(+0.66%)
Sep 17, 2020 2.950 3.080 2.910 3.040 986,811 +0.03(+1.00%)
Sep 16, 2020 2.980 3.040 2.920 3.010 1,407,041 +0.08(+2.73%)
Sep 15, 2020 2.980 3.040 2.890 2.930 1,629,953 -0.03(-1.01%)
Sep 14, 2020 2.850 2.970 2.840 2.960 1,263,126 +0.14(+4.96%)
Sep 11, 2020 2.730 2.850 2.730 2.820 2,278,091 +0.08(+2.92%)
Sep 10, 2020 2.730 2.790 2.700 2.740 1,326,291 +0.02(+0.74%)
Sep 09, 2020 2.670 2.730 2.620 2.720 925,864 +0.09(+3.42%)
Sep 08, 2020 2.560 2.710 2.540 2.630 942,949 -0.01(-0.38%)
Sep 04, 2020 2.640 2.640 2.640 0 -0.04(-1.49%)
Sep 03, 2020 2.610 2.720 2.550 2.680 993,608 +0.05(+1.90%)
Sep 02, 2020 2.620 2.660 2.540 2.630 838,166 -0.03(-1.13%)
Sep 01, 2020 2.840 2.840 2.610 2.660 1,205,307 -0.11(-3.97%)
Aug 31, 2020 2.740 2.800 2.700 2.770 1,004,859 +0.08(+2.97%)
Aug 28, 2020 2.670 2.740 2.640 2.690 939,540 +0.08(+3.07%)
Aug 27, 2020 2.730 2.750 2.560 2.610 1,098,087 -0.07(-2.61%)
Aug 26, 2020 2.590 2.700 2.560 2.680 1,423,464 +0.07(+2.68%)
Aug 25, 2020 2.660 2.700 2.550 2.610 1,821,118 -0.05(-1.88%)
Aug 24, 2020 2.830 2.830 2.650 2.660 972,292 -0.13(-4.66%)
Aug 21, 2020 2.830 2.850 2.760 2.790 595,241 -0.09(-3.12%)
Aug 20, 2020 2.840 2.910 2.820 2.880 929,260 +0.01(+0.35%)
Aug 19, 2020 2.910 2.970 2.840 2.870 1,138,812 -0.08(-2.71%)
Aug 18, 2020 3.090 3.100 2.920 2.950 1,232,846 -0.08(-2.64%)
Aug 17, 2020 2.940 3.060 2.930 3.030 1,667,519 +0.19(+6.69%)
Aug 14, 2020 2.940 2.960 2.780 2.840 1,478,213 -0.06(-2.07%)
Aug 13, 2020 2.660 2.940 2.660 2.900 2,304,768 +0.28(+10.69%)
Aug 12, 2020 2.790 2.790 2.600 2.620 1,897,339 -0.05(-1.87%)
Aug 11, 2020 2.700 2.820 2.610 2.670 2,222,610 -0.25(-8.56%)
Aug 10, 2020 2.980 3.160 2.900 2.920 1,516,204 -0.05(-1.68%)
Aug 07, 2020 3.150 3.150 2.930 2.970 2,019,037 -0.20(-6.31%)
Aug 06, 2020 3.400 3.420 3.110 3.170 2,325,799 -0.13(-3.94%)
Aug 05, 2020 3.230 3.360 3.160 3.300 3,724,976 +0.24(+7.84%)
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.