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

Argonaut Gold Ltd (TSX: AR )

0.4400 -0.0150 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 30, 2016 2.540 2.560 2.450 2.470 435,188 -0.08(-3.14%)
Nov 29, 2016 2.590 2.620 2.530 2.550 297,300 -0.08(-3.04%)
Nov 28, 2016 2.560 2.670 2.480 2.630 685,573 +0.14(+5.62%)
Nov 25, 2016 2.550 2.600 2.455 2.490 344,447 -0.03(-1.19%)
Nov 24, 2016 2.500 2.570 2.480 2.520 206,723 -0.03(-1.18%)
Nov 23, 2016 2.500 2.610 2.410 2.550 1,105,438 -0.07(-2.67%)
Nov 22, 2016 2.560 2.630 2.445 2.620 537,719 +0.08(+3.15%)
Nov 21, 2016 2.350 2.560 2.350 2.540 781,795 +0.23(+9.96%)
Nov 18, 2016 2.290 2.420 2.280 2.310 981,479 +0.00(+0.00%)
Nov 17, 2016 2.470 2.510 2.250 2.310 1,065,796 -0.16(-6.48%)
Nov 16, 2016 2.570 2.630 2.440 2.470 1,041,809 -0.13(-5.00%)
Nov 15, 2016 2.510 2.630 2.500 2.600 1,476,064 +0.13(+5.26%)
Nov 14, 2016 2.300 2.540 2.240 2.470 1,403,678 +0.11(+4.66%)
Nov 11, 2016 2.640 2.680 2.310 2.360 1,657,018 -0.30(-11.28%)
Nov 10, 2016 2.810 2.640 2.660 1,155,596 -0.13(-4.66%)
Nov 09, 2016 2.950 2.980 2.730 2.790 1,273,579 +0.09(+3.33%)
Nov 08, 2016 2.720 2.780 2.640 2.700 1,271,754 -0.02(-0.74%)
Nov 07, 2016 2.800 2.850 2.720 2.720 650,470 -0.17(-5.88%)
Nov 04, 2016 2.910 2.980 2.850 2.890 645,397 -0.05(-1.70%)
Nov 03, 2016 2.790 2.950 2.780 2.940 656,301 +0.13(+4.63%)
Nov 02, 2016 2.970 3.060 2.790 2.810 1,104,133 -0.08(-2.77%)
Nov 01, 2016 2.810 2.930 2.770 2.890 1,067,880 +0.18(+6.64%)
Oct 31, 2016 2.700 2.780 2.690 2.710 668,987 -0.01(-0.37%)
Oct 28, 2016 2.770 2.810 2.650 2.720 978,363 -0.05(-1.81%)
Oct 27, 2016 2.890 2.900 2.740 2.770 656,253 -0.10(-3.48%)
Oct 26, 2016 2.990 3.020 2.820 2.870 579,555 -0.13(-4.33%)
Oct 25, 2016 2.910 3.040 2.910 3.000 569,067 +0.09(+3.09%)
Oct 24, 2016 3.050 3.110 2.900 2.910 711,459 -0.16(-5.21%)
Oct 21, 2016 3.060 3.100 3.020 3.070 311,960 +0.00(+0.00%)
Oct 20, 2016 3.080 3.140 3.000 3.070 589,964 -0.01(-0.32%)
Oct 19, 2016 3.070 3.090 2.980 3.080 919,189 +0.13(+4.41%)
Oct 18, 2016 2.870 2.980 2.810 2.950 913,908 +0.17(+6.12%)
Oct 17, 2016 2.740 2.820 2.660 2.780 964,304 -0.01(-0.36%)
Oct 14, 2016 2.900 2.920 2.780 2.790 793,121 -0.18(-6.06%)
Oct 13, 2016 2.840 3.050 2.780 2.970 979,906 +0.17(+6.07%)
Oct 12, 2016 2.730 2.820 2.700 2.800 865,732 +0.07(+2.56%)
Oct 11, 2016 2.760 2.830 2.710 2.730 557,201 -0.03(-1.09%)
Oct 07, 2016 2.760 2.760 2.760 0 -0.01(-0.36%)
Oct 06, 2016 2.740 2.840 2.720 2.770 1,038,207 -0.07(-2.46%)
Oct 05, 2016 2.960 3.020 2.730 2.840 1,613,576 -0.04(-1.39%)
Oct 04, 2016 3.270 3.270 2.860 2.880 2,309,757 -0.50(-14.79%)
Oct 03, 2016 3.450 3.490 3.325 3.380 479,620 -0.07(-2.03%)
Sep 30, 2016 3.540 3.600 3.440 3.450 1,254,272 -0.01(-0.29%)
Sep 29, 2016 3.430 3.490 3.390 3.460 629,607 -0.05(-1.42%)
Sep 28, 2016 3.280 3.560 3.280 3.510 1,118,252 +0.24(+7.34%)
Sep 27, 2016 3.580 3.580 3.260 3.270 1,304,078 -0.34(-9.42%)
Sep 26, 2016 3.790 3.830 3.540 3.610 1,434,913 -0.16(-4.24%)
Sep 23, 2016 3.850 3.880 3.690 3.770 949,113 -0.10(-2.58%)
Sep 22, 2016 3.960 4.000 3.840 3.870 871,141 -0.05(-1.28%)
Sep 21, 2016 3.680 3.930 3.660 3.920 1,182,807 +0.31(+8.59%)
Sep 20, 2016 3.640 3.690 3.580 3.610 646,873 -0.02(-0.55%)
Sep 19, 2016 3.730 3.740 3.590 3.630 609,650 -0.03(-0.82%)
Sep 16, 2016 3.760 3.840 3.555 3.660 12,765,882 -0.18(-4.69%)
Sep 15, 2016 3.800 3.960 3.740 3.840 1,351,325 +0.06(+1.59%)
Sep 14, 2016 3.830 3.920 3.760 3.780 1,254,241 +0.01(+0.27%)
Sep 13, 2016 3.840 3.890 3.700 3.770 1,418,885 -0.11(-2.84%)
Sep 12, 2016 3.550 3.960 3.530 3.880 2,353,034 +0.35(+9.92%)
Sep 09, 2016 3.760 3.780 3.520 3.530 758,614 -0.29(-7.59%)
Sep 08, 2016 3.820 3.900 3.740 3.820 776,721 -0.01(-0.26%)
Sep 07, 2016 3.790 3.850 3.710 3.830 945,193 +0.04(+1.06%)
Sep 06, 2016 3.650 3.800 3.620 3.790 1,318,555 +0.18(+4.99%)
Sep 02, 2016 3.610 3.610 3.610 0 +0.37(+11.42%)
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.