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 (%)
Dec 29, 2017 2.400 2.400 2.400 0 -0.11(-4.38%)
Dec 28, 2017 2.530 2.540 2.470 2.510 154,131 +0.00(+0.00%)
Dec 27, 2017 2.490 2.550 2.470 2.510 354,808 +0.03(+1.21%)
Dec 22, 2017 2.270 2.500 2.270 2.480 786,943 +0.21(+9.25%)
Dec 21, 2017 2.230 2.310 2.230 2.270 474,974 +0.01(+0.44%)
Dec 20, 2017 2.280 2.300 2.230 2.260 382,801 -0.01(-0.44%)
Dec 19, 2017 2.270 2.280 2.250 2.270 182,239 +0.01(+0.44%)
Dec 18, 2017 2.280 2.290 2.240 2.260 348,792 +0.03(+1.35%)
Dec 15, 2017 2.280 2.290 2.220 2.230 536,495 -0.04(-1.76%)
Dec 14, 2017 2.340 2.380 2.250 2.270 449,311 -0.07(-2.99%)
Dec 13, 2017 2.260 2.375 2.250 2.340 762,290 +0.08(+3.54%)
Dec 12, 2017 2.230 2.260 2.200 2.260 248,287 +0.02(+0.89%)
Dec 11, 2017 2.260 2.290 2.230 2.240 276,623 -0.02(-0.88%)
Dec 08, 2017 2.250 2.280 2.220 2.260 298,511 +0.02(+0.89%)
Dec 07, 2017 2.130 2.250 2.130 2.240 298,542 -0.01(-0.44%)
Dec 06, 2017 2.250 2.290 2.210 2.250 339,534 -0.04(-1.75%)
Dec 05, 2017 2.350 2.350 2.210 2.290 349,377 -0.06(-2.55%)
Dec 04, 2017 2.290 2.360 2.280 2.350 431,166 +0.02(+0.86%)
Dec 01, 2017 2.370 2.390 2.310 2.330 480,647 -0.03(-1.27%)
Nov 30, 2017 2.370 2.440 2.350 2.360 213,945 -0.01(-0.42%)
Nov 29, 2017 2.500 2.510 2.370 2.370 369,156 -0.13(-5.20%)
Nov 28, 2017 2.440 2.550 2.440 2.500 348,972 +0.02(+0.81%)
Nov 27, 2017 2.590 2.590 2.475 2.480 243,790 -0.10(-3.88%)
Nov 24, 2017 2.590 2.610 2.510 2.580 161,010 -0.03(-1.15%)
Nov 23, 2017 2.600 2.630 2.600 2.610 52,750 +0.01(+0.38%)
Nov 22, 2017 2.520 2.635 2.520 2.600 286,454 +0.09(+3.59%)
Nov 21, 2017 2.540 2.590 2.500 2.510 173,977 -0.03(-1.18%)
Nov 20, 2017 2.550 2.570 2.510 2.540 192,993 -0.02(-0.78%)
Nov 17, 2017 2.550 2.610 2.510 2.560 631,734 +0.01(+0.39%)
Nov 16, 2017 2.470 2.550 2.460 2.550 281,039 +0.09(+3.66%)
Nov 15, 2017 2.460 2.510 2.410 2.460 374,021 -0.01(-0.40%)
Nov 14, 2017 2.410 2.520 2.380 2.470 305,346 +0.03(+1.23%)
Nov 13, 2017 2.410 2.450 2.390 2.440 138,170 +0.02(+1.04%)
Nov 10, 2017 2.430 2.430 2.395 2.415 173,229 -0.02(-1.02%)
Nov 09, 2017 2.460 2.480 2.405 2.440 265,621 -0.01(-0.41%)
Nov 08, 2017 2.410 2.470 2.400 2.450 782,530 +0.07(+2.94%)
Nov 07, 2017 2.340 2.400 2.260 2.380 731,181 +0.06(+2.59%)
Nov 06, 2017 2.200 2.360 2.190 2.320 941,307 +0.11(+4.98%)
Nov 03, 2017 2.330 2.330 2.130 2.210 880,769 -0.10(-4.33%)
Nov 02, 2017 2.320 2.370 2.310 2.310 428,822 -0.03(-1.28%)
Nov 01, 2017 2.360 2.390 2.310 2.340 230,007 +0.01(+0.43%)
Oct 31, 2017 2.400 2.400 2.270 2.330 669,850 -0.07(-2.92%)
Oct 30, 2017 2.390 2.430 2.365 2.400 575,266 +0.00(+0.21%)
Oct 27, 2017 2.350 2.430 2.340 2.395 302,427 +0.06(+2.35%)
Oct 26, 2017 2.340 2.355 2.300 2.340 147,444 +0.01(+0.43%)
Oct 25, 2017 2.370 2.380 2.310 2.330 334,386 -0.03(-1.27%)
Oct 24, 2017 2.400 2.440 2.360 2.360 171,126 -0.04(-1.67%)
Oct 23, 2017 2.520 2.520 2.390 2.400 483,723 -0.14(-5.51%)
Oct 20, 2017 2.590 2.630 2.540 2.540 329,054 -0.07(-2.68%)
Oct 19, 2017 2.610 2.660 2.600 2.610 173,000 +0.01(+0.38%)
Oct 18, 2017 2.600 2.630 2.580 2.600 170,309 -0.01(-0.38%)
Oct 17, 2017 2.530 2.700 2.520 2.610 459,196 +0.05(+1.95%)
Oct 16, 2017 2.620 2.650 2.540 2.560 233,445 -0.06(-2.29%)
Oct 13, 2017 2.700 2.610 2.620 125,969 -0.04(-1.50%)
Oct 12, 2017 2.680 2.700 2.640 2.660 131,250 -0.04(-1.48%)
Oct 11, 2017 2.720 2.740 2.620 2.700 364,677 -0.01(-0.37%)
Oct 10, 2017 2.770 2.780 2.730 2.710 142,852 -0.04(-1.45%)
Oct 06, 2017 2.640 2.750 2.600 2.750 451,314 +0.05(+1.85%)
Oct 05, 2017 2.690 2.730 2.650 2.700 1,072,621 +0.03(+1.12%)
Oct 04, 2017 2.600 2.720 2.590 2.670 430,291 +0.09(+3.49%)
Oct 03, 2017 2.460 2.585 2.450 2.580 347,984 +0.13(+5.31%)
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.