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

Argonaut Gold Ltd (TSX: AR )

0.4450 -0.0100 (-2.20%)
Streaming Delayed Price Updated: 10:28 AM 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 (%)
Jun 30, 2015 1.680 1.680 1.680 0 +0.02(+1.20%)
Jun 29, 2015 1.710 1.730 1.650 1.660 355,107 -0.02(-1.19%)
Jun 26, 2015 1.680 1.740 1.680 1.680 216,180 -0.05(-2.89%)
Jun 25, 2015 1.750 1.770 1.720 1.730 259,819 -0.04(-2.26%)
Jun 24, 2015 1.680 1.780 1.680 1.770 471,795 +0.09(+5.36%)
Jun 23, 2015 1.610 1.710 1.570 1.680 557,882 +0.06(+3.70%)
Jun 22, 2015 1.630 1.680 1.620 1.620 469,222 -0.06(-3.57%)
Jun 19, 2015 1.760 1.780 1.650 1.680 5,753,236 -0.07(-4.00%)
Jun 18, 2015 1.700 1.750 1.650 1.750 937,376 +0.10(+6.06%)
Jun 17, 2015 1.670 1.670 1.600 1.650 502,902 +0.03(+1.85%)
Jun 16, 2015 1.560 1.650 1.540 1.620 1,269,634 +0.04(+2.53%)
Jun 15, 2015 1.560 1.600 1.510 1.580 598,889 +0.00(+0.00%)
Jun 12, 2015 1.550 1.590 1.540 1.580 309,063 +0.06(+3.95%)
Jun 11, 2015 1.570 1.580 1.510 1.520 883,412 -0.04(-2.56%)
Jun 10, 2015 1.590 1.600 1.550 1.560 1,081,433 +0.04(+2.63%)
Jun 09, 2015 1.640 1.660 1.520 1.520 557,865 -0.09(-5.59%)
Jun 08, 2015 1.640 1.640 1.610 1.610 151,182 -0.01(-0.62%)
Jun 05, 2015 1.650 1.650 1.610 1.620 590,764 -0.04(-2.41%)
Jun 04, 2015 1.700 1.720 1.660 1.660 555,184 -0.06(-3.49%)
Jun 03, 2015 1.750 1.750 1.710 1.720 388,217 -0.03(-1.71%)
Jun 02, 2015 1.710 1.760 1.710 1.750 1,823,024 +0.05(+2.94%)
Jun 01, 2015 1.780 1.810 1.690 1.700 2,430,537 -0.04(-2.30%)
May 29, 2015 1.830 1.830 1.720 1.740 4,028,500 -0.06(-3.33%)
May 28, 2015 1.810 1.830 1.780 1.800 719,753 +0.00(+0.00%)
May 27, 2015 1.840 1.850 1.800 1.800 558,243 -0.05(-2.70%)
May 26, 2015 1.920 1.920 1.850 1.850 647,975 -0.10(-5.13%)
May 25, 2015 1.950 1.955 1.940 1.950 166,279 +0.02(+1.04%)
May 22, 2015 1.930 1.970 1.930 1.930 192,311 -0.02(-1.03%)
May 21, 2015 2.010 2.010 1.930 1.950 694,934 -0.08(-3.94%)
May 20, 2015 2.020 2.030 1.990 2.030 293,779 +0.04(+2.01%)
May 19, 2015 2.000 2.020 1.960 1.990 730,930 -0.03(-1.49%)
May 15, 2015 2.020 2.020 2.020 0 +0.05(+2.54%)
May 14, 2015 1.930 1.970 1.905 1.970 2,025,145 +0.06(+3.14%)
May 13, 2015 1.900 1.930 1.870 1.910 734,312 +0.05(+2.69%)
May 12, 2015 1.900 1.900 1.850 1.860 541,312 -0.01(-0.53%)
May 11, 2015 1.890 1.960 1.860 1.870 290,349 -0.02(-1.06%)
May 08, 2015 1.860 1.890 1.845 1.890 468,810 +0.04(+2.16%)
May 07, 2015 1.850 1.910 1.830 1.850 539,398 -0.03(-1.60%)
May 06, 2015 1.950 1.970 1.860 1.880 522,604 -0.05(-2.59%)
May 05, 2015 2.000 2.050 1.920 1.930 823,395 -0.01(-0.52%)
May 04, 2015 2.040 2.040 1.920 1.940 1,507,622 -0.06(-3.00%)
May 01, 2015 2.010 2.020 1.980 2.000 365,668 -0.03(-1.48%)
Apr 30, 2015 2.050 2.050 2.010 2.030 365,440 -0.08(-3.79%)
Apr 29, 2015 2.020 2.130 2.010 2.110 1,066,649 +0.08(+3.94%)
Apr 28, 2015 1.990 2.050 1.990 2.030 735,047 +0.04(+2.01%)
Apr 27, 2015 1.960 2.020 1.910 1.990 562,666 +0.09(+4.74%)
Apr 24, 2015 2.000 2.000 1.890 1.900 616,130 -0.09(-4.52%)
Apr 23, 2015 2.010 2.020 1.960 1.990 435,840 +0.02(+1.02%)
Apr 22, 2015 2.030 2.040 1.960 1.970 393,032 -0.06(-2.96%)
Apr 21, 2015 2.030 2.050 2.000 2.030 309,187 +0.01(+0.50%)
Apr 20, 2015 2.050 2.050 1.980 2.020 474,422 -0.03(-1.46%)
Apr 17, 2015 2.050 2.070 2.030 2.050 390,845 +0.04(+1.99%)
Apr 16, 2015 2.020 2.060 1.980 2.010 722,524 +0.03(+1.52%)
Apr 15, 2015 1.900 2.000 1.890 1.980 801,450 +0.10(+5.32%)
Apr 14, 2015 1.890 1.940 1.880 1.880 366,993 -0.01(-0.53%)
Apr 13, 2015 1.870 1.930 1.850 1.890 379,776 +0.02(+1.07%)
Apr 10, 2015 1.930 1.930 1.860 1.870 472,782 +0.06(+3.31%)
Apr 09, 2015 1.900 1.900 1.810 1.810 383,373 -0.10(-5.24%)
Apr 08, 2015 1.970 1.980 1.890 1.910 382,453 -0.07(-3.54%)
Apr 07, 2015 1.960 2.070 1.960 1.980 499,776 -0.08(-3.88%)
Apr 06, 2015 2.080 2.150 2.040 2.060 682,761 +0.10(+5.10%)
Apr 02, 2015 1.960 1.960 1.960 0 +0.02(+1.03%)
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.