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 +0.0200 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 29, 2022 0.4750 0 -0.01(-1.04%)
Jul 28, 2022 0.4800 0.4900 0.4650 0.4800 2,042,006 +0.02(+4.35%)
Jul 27, 2022 0.4150 0.4600 0.4100 0.4600 2,356,025 +0.03(+6.98%)
Jul 26, 2022 0.3950 0.4350 0.3900 0.4300 1,658,227 +0.04(+10.26%)
Jul 25, 2022 0.4050 0.4050 0.3750 0.3900 1,649,755 -0.02(-3.70%)
Jul 22, 2022 0.4200 0.4300 0.4000 0.4050 1,033,303 -0.01(-2.41%)
Jul 21, 2022 0.4000 0.4300 0.4000 0.4150 1,239,343 +0.01(+3.75%)
Jul 20, 2022 0.3950 0.4200 0.3900 0.4000 1,302,139 -0.01(-1.23%)
Jul 19, 2022 0.4150 0.4200 0.3850 0.4050 3,952,171 -0.00(-1.22%)
Jul 18, 2022 0.4200 0.4300 0.4050 0.4100 2,515,361 +0.00(+0.00%)
Jul 15, 2022 0.4500 0.4500 0.4100 0.4100 2,746,729 -0.04(-7.87%)
Jul 14, 2022 0.4600 0.4650 0.4350 0.4450 2,692,275 -0.03(-6.32%)
Jul 13, 2022 0.4800 0.5000 0.4600 0.4750 3,207,301 -0.04(-6.86%)
Jul 12, 2022 0.4600 0.5100 0.4500 0.5100 2,235,174 +0.06(+13.33%)
Jul 11, 2022 0.4600 0.4700 0.4400 0.4500 1,727,196 -0.02(-4.26%)
Jul 08, 2022 0.5100 0.5100 0.4400 0.4700 3,935,470 -0.03(-6.00%)
Jul 07, 2022 0.4400 0.5300 0.4250 0.5000 16,737,937 +0.08(+17.65%)
Jul 06, 2022 0.4500 0.4500 0.4100 0.4250 3,313,397 +0.01(+1.19%)
Jul 05, 2022 0.5100 0.5100 0.4050 0.4200 6,975,037 -0.10(-19.23%)
Jul 04, 2022 0.4900 0.5400 0.4800 0.5200 3,281,947 +0.07(+15.56%)
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%)
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.