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 (%)
Mar 29, 2018 2.460 2.460 2.460 0 +0.12(+5.13%)
Mar 28, 2018 2.400 2.420 2.320 2.340 521,409 -0.07(-2.90%)
Mar 27, 2018 2.460 2.470 2.410 2.410 116,094 -0.08(-3.21%)
Mar 26, 2018 2.510 2.550 2.450 2.490 337,699 -0.02(-0.80%)
Mar 23, 2018 2.530 2.580 2.480 2.510 415,167 +0.05(+2.03%)
Mar 22, 2018 2.490 2.515 2.450 2.460 212,950 -0.05(-1.99%)
Mar 21, 2018 2.520 2.520 2.450 2.510 447,814 +0.01(+0.40%)
Mar 20, 2018 2.570 2.590 2.470 2.500 233,547 -0.06(-2.34%)
Mar 19, 2018 2.530 2.660 2.530 2.560 353,135 +0.01(+0.39%)
Mar 16, 2018 2.520 2.550 2.510 2.550 588,502 +0.03(+1.19%)
Mar 15, 2018 2.490 2.540 2.490 2.520 145,108 +0.00(+0.00%)
Mar 14, 2018 2.490 2.550 2.490 2.520 280,901 +0.01(+0.40%)
Mar 13, 2018 2.420 2.520 2.380 2.510 283,142 +0.09(+3.72%)
Mar 12, 2018 2.380 2.440 2.370 2.420 201,462 +0.05(+2.11%)
Mar 09, 2018 2.370 2.380 2.360 2.370 375,319 -0.01(-0.42%)
Mar 08, 2018 2.420 2.440 2.350 2.380 236,464 -0.04(-1.65%)
Mar 07, 2018 2.500 2.520 2.400 2.420 373,133 -0.10(-3.97%)
Mar 06, 2018 2.470 2.580 2.470 2.520 269,137 +0.08(+3.28%)
Mar 05, 2018 2.490 2.490 2.410 2.440 140,717 -0.04(-1.61%)
Mar 02, 2018 2.500 2.630 2.450 2.480 413,404 +0.01(+0.40%)
Mar 01, 2018 2.370 2.480 2.320 2.470 334,109 +0.09(+3.78%)
Feb 28, 2018 2.450 2.460 2.360 2.380 558,685 -0.03(-1.24%)
Feb 27, 2018 2.470 2.490 2.375 2.410 353,942 -0.07(-2.82%)
Feb 26, 2018 2.390 2.500 2.370 2.480 418,603 +0.12(+5.08%)
Feb 23, 2018 2.320 2.420 2.320 2.360 224,432 +0.04(+1.72%)
Feb 22, 2018 2.330 2.380 2.310 2.320 103,978 +0.00(+0.00%)
Feb 21, 2018 2.350 2.390 2.300 2.320 248,653 +0.00(+0.00%)
Feb 20, 2018 2.350 2.400 2.300 2.320 260,850 -0.04(-1.69%)
Feb 16, 2018 2.360 2.360 2.360 0 -0.11(-4.45%)
Feb 15, 2018 2.490 2.490 2.430 2.470 263,289 -0.02(-0.80%)
Feb 14, 2018 2.410 2.530 2.405 2.490 698,198 +0.08(+3.32%)
Feb 13, 2018 2.410 291,728 -0.07(-2.82%)
Feb 12, 2018 2.370 2.510 2.370 2.480 300,573 +0.12(+5.08%)
Feb 09, 2018 2.500 2.500 2.310 2.360 462,934 -0.15(-5.98%)
Feb 08, 2018 2.400 2.520 2.400 2.510 477,072 +0.13(+5.46%)
Feb 07, 2018 2.300 2.380 2.300 2.380 483,017 +0.02(+0.85%)
Feb 06, 2018 2.340 2.410 2.320 2.360 340,740 +0.00(+0.00%)
Feb 05, 2018 2.340 2.380 2.290 2.360 619,754 +0.00(+0.00%)
Feb 02, 2018 2.400 2.460 2.340 2.360 492,212 -0.07(-2.88%)
Feb 01, 2018 2.480 2.550 2.420 2.430 564,137 -0.13(-5.08%)
Jan 31, 2018 2.570 2.570 2.460 2.560 557,039 +0.01(+0.39%)
Jan 30, 2018 2.530 2.570 2.530 2.550 567,156 +0.01(+0.39%)
Jan 29, 2018 2.520 2.580 2.470 2.540 582,313 -0.01(-0.39%)
Jan 26, 2018 2.630 2.640 2.540 2.550 342,054 -0.10(-3.77%)
Jan 25, 2018 2.850 2.860 2.640 2.650 751,933 -0.18(-6.36%)
Jan 24, 2018 2.830 2.865 2.780 2.830 430,179 +0.05(+1.80%)
Jan 23, 2018 2.750 2.800 2.680 2.780 671,891 +0.05(+1.83%)
Jan 22, 2018 2.730 2.750 2.660 2.730 396,049 +0.03(+1.11%)
Jan 19, 2018 2.730 2.750 2.670 2.700 261,095 +0.00(+0.00%)
Jan 18, 2018 2.760 2.760 2.660 2.700 461,703 -0.06(-2.17%)
Jan 17, 2018 2.700 2.810 2.670 2.760 557,429 -0.03(-1.08%)
Jan 16, 2018 2.690 2.820 2.640 2.790 930,051 +0.08(+2.95%)
Jan 15, 2018 2.670 2.720 2.670 2.710 239,443 +0.06(+2.26%)
Jan 12, 2018 2.560 2.660 2.550 2.650 640,362 +0.12(+4.74%)
Jan 11, 2018 2.500 2.540 2.480 2.530 356,264 +0.03(+1.20%)
Jan 10, 2018 2.500 2.530 2.460 2.500 422,659 +0.01(+0.40%)
Jan 09, 2018 2.500 2.510 2.460 2.490 392,046 -0.04(-1.58%)
Jan 08, 2018 2.560 2.560 2.500 2.530 317,882 -0.03(-1.17%)
Jan 05, 2018 2.600 2.610 2.530 2.560 316,178 -0.04(-1.54%)
Jan 04, 2018 2.530 2.620 2.520 2.600 354,657 +0.07(+2.77%)
Jan 03, 2018 2.580 2.590 2.500 2.530 465,658 -0.05(-1.94%)
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.