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 (%)
Feb 28, 2019 1.840 1.860 1.790 1.860 348,627 +0.03(+1.64%)
Feb 27, 2019 1.900 1.900 1.770 1.830 597,345 -0.08(-4.19%)
Feb 26, 2019 1.970 1.990 1.910 1.910 244,162 -0.07(-3.54%)
Feb 25, 2019 2.030 2.120 1.960 1.980 635,305 -0.06(-2.94%)
Feb 22, 2019 1.920 2.070 1.920 2.040 477,089 +0.09(+4.62%)
Feb 21, 2019 1.890 1.970 1.870 1.950 814,544 +0.02(+1.04%)
Feb 20, 2019 2.080 2.080 1.870 1.930 1,373,284 -0.16(-7.66%)
Feb 19, 2019 1.970 2.100 1.970 2.090 575,500 +0.15(+7.73%)
Feb 15, 2019 1.940 1.940 1.940 0 -0.03(-1.52%)
Feb 14, 2019 1.900 2.050 1.890 1.970 514,680 +0.08(+4.23%)
Feb 13, 2019 1.890 1.950 1.870 1.890 578,250 +0.02(+1.07%)
Feb 12, 2019 1.830 1.880 1.780 1.870 271,853 +0.05(+2.75%)
Feb 11, 2019 1.820 1.840 1.790 1.820 212,627 +0.00(+0.00%)
Feb 08, 2019 1.790 1.830 1.770 1.820 250,969 +0.04(+2.25%)
Feb 07, 2019 1.780 1.800 1.770 1.780 312,210 +0.00(+0.00%)
Feb 06, 2019 1.760 1.800 1.740 1.780 956,032 +0.03(+1.71%)
Feb 05, 2019 1.690 1.750 1.680 1.750 171,938 +0.06(+3.55%)
Feb 04, 2019 1.730 1.780 1.690 1.690 286,303 -0.08(-4.52%)
Feb 01, 2019 1.770 1.800 1.750 1.770 697,815 +0.00(+0.00%)
Jan 31, 2019 1.740 1.770 1.720 1.770 518,975 +0.07(+4.12%)
Jan 30, 2019 1.780 1.810 1.670 1.700 831,080 -0.04(-2.30%)
Jan 29, 2019 1.720 1.780 1.680 1.740 872,030 +0.09(+5.45%)
Jan 28, 2019 1.630 1.720 1.620 1.650 448,235 +0.02(+1.23%)
Jan 25, 2019 1.580 1.630 1.550 1.630 972,823 +0.08(+5.16%)
Jan 24, 2019 1.510 1.600 1.510 1.550 236,418 +0.04(+2.65%)
Jan 23, 2019 1.440 1.540 1.440 1.510 399,311 +0.06(+4.14%)
Jan 22, 2019 1.410 1.470 1.400 1.450 189,843 +0.05(+3.57%)
Jan 21, 2019 1.390 1.420 1.360 1.400 163,474 +0.01(+0.72%)
Jan 18, 2019 1.450 1.480 1.370 1.390 356,880 -0.09(-6.08%)
Jan 17, 2019 1.510 1.520 1.460 1.480 137,919 -0.03(-1.99%)
Jan 16, 2019 1.490 1.550 1.480 1.510 190,727 +0.00(+0.00%)
Jan 15, 2019 1.590 1.610 1.450 1.510 475,384 -0.06(-3.82%)
Jan 14, 2019 1.630 1.630 1.570 1.570 422,565 +0.00(+0.00%)
Jan 11, 2019 1.590 1.660 1.570 1.570 253,113 -0.01(-0.63%)
Jan 10, 2019 1.660 1.680 1.570 1.580 187,834 -0.08(-4.82%)
Jan 09, 2019 1.620 1.720 1.620 1.660 415,624 +0.05(+3.11%)
Jan 08, 2019 1.520 1.620 1.510 1.610 337,360 +0.06(+3.87%)
Jan 07, 2019 1.660 1.660 1.520 1.550 360,742 -0.09(-5.49%)
Jan 04, 2019 1.660 1.700 1.590 1.640 467,047 -0.03(-1.80%)
Jan 03, 2019 1.670 1.730 1.630 1.670 780,312 +0.02(+1.21%)
Jan 02, 2019 1.560 1.660 1.540 1.650 626,438 +0.09(+5.77%)
Dec 31, 2018 1.560 1.560 1.560 0 +0.06(+4.00%)
Dec 28, 2018 1.500 1.520 1.460 1.500 307,904 +0.01(+0.67%)
Dec 27, 2018 1.550 1.590 1.460 1.490 421,636 -0.02(-1.32%)
Dec 24, 2018 1.510 1.510 1.510 0 +0.13(+9.42%)
Dec 21, 2018 1.360 1.440 1.350 1.380 2,455,291 +0.03(+2.22%)
Dec 20, 2018 1.290 1.420 1.270 1.350 687,425 +0.12(+9.76%)
Dec 19, 2018 1.220 1.330 1.200 1.230 757,749 +0.05(+4.24%)
Dec 18, 2018 1.220 1.250 1.180 1.180 1,603,340 -0.03(-2.48%)
Dec 17, 2018 1.240 1.280 1.210 1.210 698,749 -0.03(-2.42%)
Dec 14, 2018 1.250 1.260 1.220 1.240 375,171 -0.02(-1.59%)
Dec 13, 2018 1.280 1.320 1.260 1.260 69,029 -0.06(-4.55%)
Dec 12, 2018 1.260 1.320 1.260 1.320 214,079 +0.04(+3.13%)
Dec 11, 2018 1.300 1.300 1.250 1.280 192,972 +0.01(+0.79%)
Dec 10, 2018 1.260 1.310 1.260 1.270 131,490 +0.02(+1.60%)
Dec 07, 2018 1.210 1.280 1.200 1.250 1,031,167 +0.02(+1.63%)
Dec 06, 2018 1.210 1.240 1.180 1.230 399,169 +0.02(+1.65%)
Dec 05, 2018 1.250 1.250 1.200 1.210 133,450 -0.02(-1.63%)
Dec 04, 2018 1.250 1.260 1.230 1.230 245,926 +0.00(+0.00%)
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.