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 (%)
Jun 30, 2021 2.970 2.970 2.970 0 +0.07(+2.41%)
Jun 29, 2021 2.850 2.930 2.830 2.900 719,965 -0.01(-0.34%)
Jun 28, 2021 2.980 3.000 2.900 2.910 602,115 -0.05(-1.69%)
Jun 25, 2021 3.030 3.050 2.930 2.960 586,907 -0.03(-1.00%)
Jun 24, 2021 3.090 3.100 2.960 2.990 1,034,648 -0.07(-2.29%)
Jun 23, 2021 3.080 3.150 3.060 3.060 1,623,522 +0.02(+0.66%)
Jun 22, 2021 3.080 3.100 3.020 3.040 985,874 -0.05(-1.62%)
Jun 21, 2021 3.060 3.130 3.010 3.090 2,063,812 +0.03(+0.98%)
Jun 18, 2021 3.030 3.100 2.960 3.060 17,183,864 +0.05(+1.66%)
Jun 17, 2021 3.030 3.060 2.950 3.010 2,595,298 -0.14(-4.44%)
Jun 16, 2021 3.270 3.370 3.140 3.150 1,725,762 -0.11(-3.37%)
Jun 15, 2021 3.310 3.350 3.180 3.260 1,551,561 +0.01(+0.31%)
Jun 14, 2021 3.320 3.350 3.240 3.250 1,759,262 -0.10(-2.99%)
Jun 11, 2021 3.390 3.440 3.350 3.350 2,057,424 -0.09(-2.62%)
Jun 10, 2021 3.250 3.440 3.250 3.440 1,244,819 +0.17(+5.20%)
Jun 09, 2021 3.210 3.300 3.160 3.270 616,874 +0.05(+1.55%)
Jun 08, 2021 3.240 3.290 3.200 3.220 477,480 -0.06(-1.83%)
Jun 07, 2021 3.150 3.300 3.140 3.280 1,010,119 +0.13(+4.13%)
Jun 04, 2021 3.160 3.180 3.090 3.150 1,054,049 +0.04(+1.29%)
Jun 03, 2021 3.080 3.160 2.970 3.110 1,208,844 -0.06(-1.89%)
Jun 02, 2021 3.110 3.180 3.090 3.170 1,189,625 +0.04(+1.28%)
Jun 01, 2021 3.210 3.210 3.080 3.130 1,370,501 -0.02(-0.63%)
May 31, 2021 3.080 3.160 3.050 3.150 405,446 +0.12(+3.96%)
May 28, 2021 3.100 3.170 3.020 3.030 1,817,730 -0.09(-2.88%)
May 27, 2021 3.130 3.170 3.050 3.120 1,299,264 -0.04(-1.27%)
May 26, 2021 3.180 3.260 3.140 3.160 1,398,312 +0.00(+0.00%)
May 25, 2021 3.150 3.240 3.140 3.160 978,469 -0.01(-0.32%)
May 21, 2021 3.170 3.170 3.170 0 -0.01(-0.31%)
May 20, 2021 3.070 3.180 3.070 3.180 667,349 +0.11(+3.58%)
May 19, 2021 2.950 3.190 2.950 3.070 1,576,827 +0.07(+2.33%)
May 18, 2021 3.000 3.030 2.940 3.000 539,605 +0.05(+1.69%)
May 17, 2021 2.890 2.990 2.860 2.950 1,253,532 +0.10(+3.51%)
May 14, 2021 2.790 2.870 2.760 2.850 871,017 +0.11(+4.01%)
May 13, 2021 2.790 2.830 2.740 2.740 346,372 -0.06(-2.14%)
May 12, 2021 2.850 2.890 2.770 2.800 1,184,102 -0.06(-2.10%)
May 11, 2021 2.790 2.870 2.780 2.860 1,220,704 +0.02(+0.70%)
May 10, 2021 2.900 2.960 2.840 2.840 997,972 -0.02(-0.70%)
May 07, 2021 2.880 2.920 2.860 2.860 706,640 +0.04(+1.42%)
May 06, 2021 2.800 2.900 2.800 2.820 932,488 +0.05(+1.81%)
May 05, 2021 2.850 2.850 2.740 2.770 423,529 +0.00(+0.00%)
May 04, 2021 2.830 2.830 2.740 2.770 819,916 -0.03(-1.07%)
May 03, 2021 2.800 2.820 2.730 2.800 1,059,782 +0.10(+3.70%)
Apr 30, 2021 2.720 2.740 2.700 2.700 498,372 -0.01(-0.37%)
Apr 29, 2021 2.730 2.750 2.660 2.710 1,029,337 -0.07(-2.52%)
Apr 28, 2021 2.710 2.790 2.700 2.780 767,433 +0.04(+1.46%)
Apr 27, 2021 2.810 2.840 2.720 2.740 778,666 -0.06(-2.14%)
Apr 26, 2021 2.850 2.850 2.710 2.800 793,566 +0.09(+3.32%)
Apr 23, 2021 2.820 2.860 2.700 2.710 433,045 -0.10(-3.56%)
Apr 22, 2021 2.840 2.840 2.780 2.810 1,142,745 -0.05(-1.75%)
Apr 21, 2021 2.750 2.880 2.750 2.860 1,345,763 +0.09(+3.25%)
Apr 20, 2021 2.720 2.770 2.700 2.770 3,641,467 +0.05(+1.84%)
Apr 19, 2021 2.700 2.730 2.660 2.720 949,112 +0.01(+0.37%)
Apr 16, 2021 2.700 2.720 2.640 2.710 859,841 +0.04(+1.50%)
Apr 15, 2021 2.600 2.690 2.600 2.670 830,217 +0.09(+3.49%)
Apr 14, 2021 2.600 2.630 2.570 2.580 431,110 -0.02(-0.77%)
Apr 13, 2021 2.570 2.630 2.550 2.600 407,219 +0.04(+1.56%)
Apr 12, 2021 2.590 2.610 2.500 2.560 422,461 -0.04(-1.54%)
Apr 09, 2021 2.560 2.630 2.530 2.600 534,622 +0.01(+0.39%)
Apr 08, 2021 2.550 2.620 2.530 2.590 732,133 +0.10(+4.02%)
Apr 07, 2021 2.520 2.560 2.490 2.490 450,734 -0.05(-1.97%)
Apr 06, 2021 2.520 2.620 2.500 2.540 850,384 +0.05(+2.01%)
Apr 05, 2021 2.350 2.500 2.350 2.490 915,466 +0.14(+5.96%)
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.