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

Argonaut Gold Ltd (TSX: AR )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 30, 2018 2.400 2.500 2.330 2.470 514,662 +0.03(+1.23%)
Apr 27, 2018 2.400 2.450 2.380 2.440 226,500 +0.04(+1.67%)
Apr 26, 2018 2.390 2.445 2.380 2.400 698,389 +0.02(+0.84%)
Apr 25, 2018 2.390 2.450 2.375 2.380 378,690 -0.03(-1.24%)
Apr 24, 2018 2.370 2.435 2.360 2.410 658,148 +0.04(+1.69%)
Apr 23, 2018 2.300 2.405 2.290 2.370 672,724 -0.03(-1.25%)
Apr 20, 2018 2.340 2.410 2.320 2.400 352,447 +0.04(+1.69%)
Apr 19, 2018 2.360 2.400 2.340 2.360 243,072 +0.01(+0.43%)
Apr 18, 2018 2.300 2.380 2.300 2.350 384,786 +0.08(+3.52%)
Apr 17, 2018 2.190 2.290 2.170 2.270 372,370 +0.08(+3.65%)
Apr 16, 2018 2.220 2.245 2.160 2.190 296,146 -0.04(-1.79%)
Apr 13, 2018 2.260 2.280 2.110 2.230 1,110,129 -0.02(-0.89%)
Apr 12, 2018 2.290 2.290 2.160 2.250 537,700 -0.10(-4.26%)
Apr 11, 2018 2.340 2.430 2.310 2.350 1,262,403 +0.03(+1.29%)
Apr 10, 2018 2.280 2.320 2.260 2.320 398,342 +0.04(+1.75%)
Apr 09, 2018 2.280 2.290 2.250 2.280 119,993 +0.00(+0.00%)
Apr 06, 2018 2.330 2.340 2.230 2.280 207,384 -0.03(-1.30%)
Apr 05, 2018 2.270 2.320 2.270 2.310 103,123 +0.03(+1.32%)
Apr 04, 2018 2.350 2.360 2.280 2.280 241,521 -0.04(-1.72%)
Apr 03, 2018 2.410 2.410 2.300 2.320 535,975 -0.09(-3.73%)
Apr 02, 2018 2.500 2.500 2.380 2.410 331,036 -0.05(-2.03%)
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%)
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.