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

Argonaut Gold Ltd (OP: ARNGF )

0.3434 +0.0205 (+6.35%)
Streaming Delayed Price Updated: 3:59 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 (%)
Nov 30, 2021 2.770 2.840 2.675 2.725 182,972 -0.04(-1.62%)
Nov 29, 2021 2.800 2.840 2.730 2.770 71,493 -0.06(-1.95%)
Nov 26, 2021 2.845 2.879 2.750 2.825 69,587 -0.03(-0.89%)
Nov 24, 2021 2.855 2.881 2.830 2.850 81,863 -0.06(-2.05%)
Nov 23, 2021 2.896 2.940 2.795 2.910 306,278 -0.05(-1.79%)
Nov 22, 2021 2.980 3.030 2.910 2.963 242,654 -0.05(-1.56%)
Nov 19, 2021 3.100 3.160 2.980 3.010 82,024 -0.14(-4.44%)
Nov 18, 2021 3.150 3.160 3.140 3.150 139,333 -0.02(-0.52%)
Nov 17, 2021 3.190 3.190 3.137 3.167 194,215 +0.02(+0.52%)
Nov 16, 2021 3.080 3.187 3.060 3.150 251,128 +0.08(+2.61%)
Nov 15, 2021 3.040 3.100 3.020 3.070 238,846 +0.03(+0.99%)
Nov 12, 2021 3.100 3.100 2.990 3.040 193,977 +0.07(+2.29%)
Nov 11, 2021 2.930 3.030 2.870 2.972 733,540 +0.15(+5.15%)
Nov 10, 2021 2.980 2.826 207,095 +0.06(+2.04%)
Nov 09, 2021 2.720 2.780 2.690 2.770 85,616 +0.08(+2.97%)
Nov 08, 2021 2.770 2.770 2.540 2.690 155,670 +0.03(+1.20%)
Nov 05, 2021 2.630 2.740 2.561 2.658 36,694 +0.08(+3.02%)
Nov 04, 2021 2.670 2.730 2.565 2.580 23,194 -0.05(-1.83%)
Nov 03, 2021 2.340 2.637 2.340 2.628 29,428 +0.15(+5.85%)
Nov 02, 2021 2.500 2.520 2.473 2.483 112,501 -0.04(-1.48%)
Nov 01, 2021 2.560 2.570 2.530 2.520 35,685 -0.01(-0.40%)
Oct 29, 2021 2.523 2.583 2.520 2.530 42,199 -0.10(-3.80%)
Oct 28, 2021 2.750 2.770 2.620 2.630 44,072 -0.09(-3.33%)
Oct 27, 2021 2.732 2.750 2.700 2.720 39,234 -0.02(-0.71%)
Oct 26, 2021 2.900 2.740 172,939 -0.03(-1.08%)
Oct 25, 2021 2.510 2.785 2.510 2.770 89,461 +0.12(+4.53%)
Oct 22, 2021 2.550 2.750 2.550 2.650 136,896 +0.04(+1.53%)
Oct 21, 2021 2.480 2.660 2.480 2.610 88,679 -0.04(-1.51%)
Oct 20, 2021 2.590 2.670 2.586 2.650 114,794 +0.08(+3.09%)
Oct 19, 2021 2.480 2.590 2.480 2.571 56,133 +0.09(+3.65%)
Oct 18, 2021 2.430 2.488 2.410 2.480 34,748 +0.01(+0.40%)
Oct 15, 2021 2.450 2.480 2.410 2.470 58,674 -0.01(-0.42%)
Oct 14, 2021 2.400 2.490 2.400 2.481 43,350 +0.07(+2.93%)
Oct 13, 2021 2.350 2.440 2.350 2.410 133,199 +0.10(+4.35%)
Oct 12, 2021 2.210 2.310 2.200 2.309 37,487 +0.12(+5.70%)
Oct 11, 2021 1.990 2.360 1.990 2.185 19,390 -0.01(-0.59%)
Oct 08, 2021 2.210 2.260 2.180 2.198 91,867 +0.04(+1.76%)
Oct 07, 2021 2.290 2.290 2.160 2.160 46,568 -0.04(-1.82%)
Oct 06, 2021 2.085 2.209 2.080 2.200 27,325 +0.05(+2.33%)
Oct 05, 2021 2.126 2.152 2.110 2.150 83,112 -0.03(-1.38%)
Oct 04, 2021 2.200 2.210 2.151 2.180 77,497 +0.02(+0.86%)
Oct 01, 2021 2.200 2.200 2.150 2.162 84,422 -0.01(-0.39%)
Sep 30, 2021 2.150 2.226 2.143 2.170 69,119 +0.04(+1.90%)
Sep 29, 2021 2.160 2.170 2.110 2.130 29,525 -0.02(-0.95%)
Sep 28, 2021 2.200 2.220 2.150 2.150 43,910 -0.10(-4.44%)
Sep 27, 2021 2.250 2.305 2.230 2.250 46,259 -0.03(-1.32%)
Sep 24, 2021 2.270 2.300 2.250 2.280 45,079 -0.01(-0.32%)
Sep 23, 2021 2.310 2.395 2.260 2.287 68,188 -0.04(-1.83%)
Sep 22, 2021 2.340 2.400 2.330 2.330 59,455 +0.02(+0.87%)
Sep 21, 2021 2.370 2.380 2.310 2.310 139,845 -0.04(-1.70%)
Sep 20, 2021 2.400 2.500 2.330 2.350 108,265 -0.06(-2.63%)
Sep 17, 2021 2.440 2.440 2.380 2.413 132,718 -0.01(-0.58%)
Sep 16, 2021 2.500 2.500 2.370 2.428 186,420 -0.10(-4.05%)
Sep 15, 2021 2.550 2.560 2.510 2.530 106,372 +0.01(+0.40%)
Sep 14, 2021 2.480 2.550 2.470 2.520 141,135 +0.03(+1.20%)
Sep 13, 2021 2.380 2.520 2.370 2.490 171,592 +0.12(+5.06%)
Sep 10, 2021 2.468 2.468 2.370 2.370 38,890 -0.10(-4.01%)
Sep 09, 2021 2.490 2.490 2.430 2.469 59,041 -0.00(-0.04%)
Sep 08, 2021 2.465 2.480 2.420 2.470 32,978 -0.03(-1.20%)
Sep 07, 2021 2.550 2.650 2.498 2.500 40,068 -0.13(-4.94%)
Sep 03, 2021 2.520 2.630 2.502 2.630 127,811 +0.17(+6.69%)
Sep 02, 2021 2.365 2.490 2.365 2.465 29,768 -0.02(-0.60%)
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.