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

Argonaut Gold Ltd (TSX: AR )

0.4700 +0.0300 (+6.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 2.600 2.700 2.570 2.570 1,459,969 +0.02(+0.78%)
May 30, 2016 2.510 2.600 2.500 2.550 770,347 -0.05(-1.92%)
May 27, 2016 2.900 2.920 2.560 2.600 2,214,004 -0.29(-10.03%)
May 26, 2016 3.130 3.130 2.860 2.890 1,270,085 -0.19(-6.17%)
May 25, 2016 2.920 3.140 2.900 3.080 1,208,467 +0.06(+1.99%)
May 24, 2016 3.020 3.130 2.970 3.020 1,002,672 -0.19(-5.92%)
May 20, 2016 3.210 3.210 3.210 0 +0.07(+2.23%)
May 19, 2016 2.950 3.210 2.920 3.140 1,572,425 +0.00(+0.00%)
May 18, 2016 3.190 3.270 3.080 3.140 1,615,001 -0.16(-4.85%)
May 17, 2016 3.100 3.300 3.080 3.300 1,011,868 +0.19(+6.11%)
May 16, 2016 3.080 3.130 3.050 3.110 507,463 +0.12(+4.01%)
May 13, 2016 2.950 3.120 2.920 2.990 946,790 +0.03(+1.01%)
May 12, 2016 2.910 3.000 2.850 2.960 1,373,816 +0.05(+1.72%)
May 11, 2016 2.880 2.940 2.740 2.910 1,149,229 +0.06(+2.11%)
May 10, 2016 2.720 2.880 2.650 2.850 817,389 +0.14(+5.17%)
May 09, 2016 2.630 2.720 2.600 2.710 1,351,090 -0.07(-2.52%)
May 06, 2016 2.750 2.860 2.730 2.780 1,281,594 +0.12(+4.51%)
May 05, 2016 2.610 2.670 2.560 2.660 1,306,869 +0.09(+3.50%)
May 04, 2016 2.460 2.640 2.450 2.570 1,145,899 +0.00(+0.00%)
May 03, 2016 2.670 2.730 2.560 2.570 2,147,444 -0.12(-4.46%)
May 02, 2016 3.020 3.030 2.610 2.690 3,506,357 -0.25(-8.50%)
Apr 29, 2016 2.760 3.140 2.740 2.940 2,776,372 +0.30(+11.36%)
Apr 28, 2016 2.530 2.640 2.520 2.640 1,732,936 +0.14(+5.60%)
Apr 27, 2016 2.500 2.550 2.480 2.500 867,466 +0.05(+2.04%)
Apr 26, 2016 2.360 2.460 2.350 2.450 1,107,292 +0.03(+1.24%)
Apr 25, 2016 2.360 2.450 2.340 2.420 739,566 +0.07(+2.98%)
Apr 22, 2016 2.390 2.400 2.290 2.350 888,103 -0.04(-1.67%)
Apr 21, 2016 2.420 2.450 2.370 2.390 714,245 +0.05(+2.14%)
Apr 20, 2016 2.370 2.450 2.300 2.340 1,047,286 -0.03(-1.27%)
Apr 19, 2016 2.310 2.370 2.310 2.370 1,131,364 +0.12(+5.33%)
Apr 18, 2016 2.300 2.330 2.240 2.250 544,437 -0.04(-1.75%)
Apr 15, 2016 2.170 2.305 2.120 2.290 789,864 +0.13(+6.02%)
Apr 14, 2016 2.210 2.250 2.100 2.160 1,600,767 -0.13(-5.68%)
Apr 13, 2016 2.280 2.340 2.260 2.290 1,013,969 -0.06(-2.55%)
Apr 12, 2016 2.360 2.390 2.330 2.350 940,027 +0.01(+0.43%)
Apr 11, 2016 2.300 2.380 2.280 2.340 1,363,961 +0.12(+5.41%)
Apr 08, 2016 2.120 2.240 2.120 2.220 965,043 +0.09(+4.23%)
Apr 07, 2016 2.050 2.140 2.050 2.130 848,511 +0.12(+5.97%)
Apr 06, 2016 2.000 2.040 1.990 2.010 493,444 +0.00(+0.00%)
Apr 05, 2016 1.960 2.010 1.930 2.010 810,808 +0.10(+5.24%)
Apr 04, 2016 1.910 1.920 1.860 1.910 433,933 -0.03(-1.55%)
Apr 01, 2016 1.850 1.940 1.810 1.940 492,285 +0.04(+2.11%)
Mar 31, 2016 1.970 1.980 1.900 1.900 470,478 -0.03(-1.55%)
Mar 30, 2016 1.920 1.950 1.860 1.930 887,050 +0.01(+0.52%)
Mar 29, 2016 1.800 1.930 1.800 1.920 1,112,261 +0.14(+7.87%)
Mar 28, 2016 1.880 1.880 1.770 1.780 931,661 -0.10(-5.32%)
Mar 24, 2016 1.880 1.880 1.880 0 +0.02(+1.08%)
Mar 23, 2016 1.900 1.940 1.860 1.860 1,119,018 -0.18(-8.82%)
Mar 22, 2016 2.050 2.090 1.990 2.040 1,242,777 +0.02(+0.99%)
Mar 21, 2016 1.980 2.020 1.960 2.020 819,877 +0.02(+1.00%)
Mar 18, 2016 2.010 2.010 1.890 2.000 2,624,977 +0.02(+1.01%)
Mar 17, 2016 1.870 2.070 1.870 1.980 3,426,719 +0.14(+7.61%)
Mar 16, 2016 1.630 1.840 1.630 1.840 1,689,263 +0.19(+11.52%)
Mar 15, 2016 1.600 1.660 1.580 1.650 890,856 +0.02(+1.23%)
Mar 14, 2016 1.750 1.770 1.620 1.630 1,247,078 -0.08(-4.68%)
Mar 11, 2016 1.760 1.770 1.710 1.710 644,452 -0.06(-3.39%)
Mar 10, 2016 1.690 1.800 1.660 1.770 1,002,869 +0.10(+5.99%)
Mar 09, 2016 1.650 1.700 1.610 1.670 1,081,959 -0.02(-1.18%)
Mar 08, 2016 1.790 1.800 1.690 1.690 963,526 -0.07(-3.98%)
Mar 07, 2016 1.640 1.780 1.640 1.760 1,639,701 +0.15(+9.32%)
Mar 04, 2016 1.600 1.670 1.580 1.610 2,057,389 +0.05(+3.21%)
Mar 03, 2016 1.600 1.660 1.560 1.560 2,709,998 -0.03(-1.89%)
Mar 02, 2016 1.600 1.620 1.555 1.590 3,206,079 -0.02(-1.24%)
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.