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

Argonaut Gold Ltd (TSX: AR )

0.4500 -0.0150 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2019 2.120 2.180 2.110 2.150 501,642 +0.06(+2.87%)
Oct 30, 2019 2.060 2.120 2.060 2.090 288,066 +0.04(+1.95%)
Oct 29, 2019 2.080 2.100 1.980 2.050 878,083 -0.08(-3.76%)
Oct 28, 2019 2.170 2.170 2.110 2.130 155,619 -0.02(-0.93%)
Oct 25, 2019 2.210 2.260 2.150 2.150 320,516 -0.01(-0.46%)
Oct 24, 2019 2.130 2.160 2.110 2.160 373,026 +0.04(+1.89%)
Oct 23, 2019 2.160 2.190 2.110 2.120 123,750 -0.02(-0.93%)
Oct 22, 2019 2.120 2.150 2.080 2.140 168,948 +0.02(+0.94%)
Oct 21, 2019 2.190 2.200 2.110 2.120 108,254 -0.05(-2.30%)
Oct 18, 2019 2.220 2.230 2.160 2.170 214,200 -0.02(-0.91%)
Oct 17, 2019 2.100 2.290 2.100 2.190 337,976 +0.08(+3.79%)
Oct 16, 2019 2.090 2.130 2.050 2.110 312,360 +0.04(+1.93%)
Oct 15, 2019 2.080 2.160 2.060 2.070 261,453 -0.05(-2.36%)
Oct 11, 2019 2.120 2.120 2.120 0 -0.06(-2.75%)
Oct 10, 2019 2.170 2.180 2.110 2.180 349,122 -0.01(-0.46%)
Oct 09, 2019 2.250 2.250 2.150 2.190 174,678 -0.04(-1.79%)
Oct 08, 2019 2.210 2.290 2.160 2.230 218,204 +0.05(+2.29%)
Oct 07, 2019 2.250 2.330 2.180 2.180 228,006 -0.08(-3.54%)
Oct 04, 2019 2.230 2.280 2.210 2.260 266,760 +0.01(+0.44%)
Oct 03, 2019 2.250 2.340 2.200 2.250 775,066 +0.03(+1.35%)
Oct 02, 2019 2.180 2.220 2.120 2.220 292,644 +0.11(+5.21%)
Oct 01, 2019 2.080 2.130 2.010 2.110 601,233 +0.01(+0.48%)
Sep 30, 2019 2.220 2.260 2.060 2.100 447,497 -0.18(-7.89%)
Sep 27, 2019 2.240 2.290 2.230 2.280 364,827 +0.02(+0.88%)
Sep 26, 2019 2.280 2.290 2.220 2.260 391,953 -0.05(-2.16%)
Sep 25, 2019 2.390 2.420 2.260 2.310 406,794 -0.10(-4.15%)
Sep 24, 2019 2.390 2.450 2.330 2.410 784,753 +0.01(+0.42%)
Sep 23, 2019 2.360 2.420 2.360 2.400 287,570 +0.10(+4.35%)
Sep 20, 2019 2.280 2.360 2.280 2.300 1,247,237 +0.03(+1.32%)
Sep 19, 2019 2.280 2.340 2.250 2.270 484,995 -0.03(-1.30%)
Sep 18, 2019 2.330 2.350 2.240 2.300 360,764 -0.03(-1.29%)
Sep 17, 2019 2.310 2.400 2.290 2.330 313,591 +0.01(+0.43%)
Sep 16, 2019 2.390 2.410 2.280 2.320 356,244 -0.03(-1.28%)
Sep 13, 2019 2.350 2.470 2.330 2.350 624,935 +0.01(+0.43%)
Sep 12, 2019 2.490 2.500 2.330 2.340 608,102 -0.06(-2.50%)
Sep 11, 2019 2.320 2.420 2.290 2.400 639,684 +0.11(+4.80%)
Sep 10, 2019 2.290 2.340 2.220 2.290 585,843 +0.13(+6.02%)
Sep 09, 2019 2.290 2.310 2.160 2.160 784,225 -0.13(-5.68%)
Sep 06, 2019 2.450 2.490 2.290 2.290 842,241 -0.12(-4.98%)
Sep 05, 2019 2.480 2.480 2.380 2.410 719,952 -0.14(-5.49%)
Sep 04, 2019 2.530 2.570 2.480 2.550 587,361 +0.00(+0.00%)
Sep 03, 2019 2.450 2.580 2.440 2.550 609,737 +0.11(+4.51%)
Aug 30, 2019 2.440 2.440 2.440 0 -0.02(-0.81%)
Aug 29, 2019 2.560 2.570 2.410 2.460 664,313 -0.10(-3.91%)
Aug 28, 2019 2.670 2.670 2.560 2.560 442,279 -0.10(-3.76%)
Aug 27, 2019 2.620 2.680 2.540 2.660 456,972 +0.06(+2.31%)
Aug 26, 2019 2.670 2.670 2.550 2.600 325,717 -0.04(-1.52%)
Aug 23, 2019 2.510 2.680 2.470 2.640 604,387 +0.16(+6.45%)
Aug 22, 2019 2.600 2.600 2.460 2.480 265,372 -0.12(-4.62%)
Aug 21, 2019 2.490 2.650 2.490 2.600 571,562 +0.10(+4.00%)
Aug 20, 2019 2.440 2.530 2.410 2.500 424,747 +0.07(+2.88%)
Aug 19, 2019 2.400 2.480 2.330 2.430 364,906 -0.01(-0.41%)
Aug 16, 2019 2.520 2.530 2.430 2.440 236,842 -0.11(-4.31%)
Aug 15, 2019 2.480 2.580 2.460 2.550 402,168 +0.07(+2.82%)
Aug 14, 2019 2.600 2.620 2.470 2.480 862,078 -0.07(-2.75%)
Aug 13, 2019 2.790 2.790 2.510 2.550 1,652,698 -0.20(-7.27%)
Aug 12, 2019 2.710 2.810 2.660 2.750 859,387 +0.16(+6.18%)
Aug 09, 2019 2.480 2.600 2.450 2.590 445,974 +0.11(+4.44%)
Aug 08, 2019 2.450 2.580 2.380 2.480 1,235,041 -0.15(-5.70%)
Aug 07, 2019 2.750 2.870 2.610 2.630 1,436,908 -0.05(-1.87%)
Aug 06, 2019 2.540 2.690 2.510 2.680 1,107,254 +0.21(+8.50%)
Aug 02, 2019 2.470 2.470 2.470 0 +0.03(+1.23%)
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.