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

Argonaut Gold Ltd (TSX: AR )

0.4500 -0.0150 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2021 3.360 3.360 3.360 0 +0.01(+0.30%)
Jul 29, 2021 3.230 3.350 3.230 3.350 625,175 +0.18(+5.68%)
Jul 28, 2021 3.210 3.210 3.130 3.170 585,942 -0.03(-0.94%)
Jul 27, 2021 3.230 3.240 3.200 3.200 354,387 -0.03(-0.93%)
Jul 26, 2021 3.210 3.260 3.200 3.230 1,015,154 +0.02(+0.62%)
Jul 23, 2021 3.190 3.240 3.160 3.210 551,964 +0.01(+0.31%)
Jul 22, 2021 3.200 3.260 3.140 3.200 374,107 +0.00(+0.00%)
Jul 21, 2021 3.080 3.230 3.040 3.200 741,629 +0.11(+3.56%)
Jul 20, 2021 3.130 3.210 3.080 3.090 629,126 -0.01(-0.32%)
Jul 19, 2021 3.060 3.110 3.030 3.100 861,961 -0.01(-0.32%)
Jul 16, 2021 3.140 3.140 3.070 3.110 981,840 -0.03(-0.96%)
Jul 15, 2021 3.110 3.140 3.070 3.140 345,830 +0.07(+2.28%)
Jul 14, 2021 3.100 3.130 3.060 3.070 364,041 +0.02(+0.66%)
Jul 13, 2021 3.000 3.090 2.990 3.050 581,489 +0.06(+2.01%)
Jul 12, 2021 3.050 3.050 2.980 2.990 872,767 -0.03(-0.99%)
Jul 09, 2021 2.960 3.050 2.960 3.020 434,222 +0.07(+2.37%)
Jul 08, 2021 3.030 3.040 2.930 2.950 866,689 -0.10(-3.28%)
Jul 07, 2021 3.020 3.060 2.980 3.050 380,568 +0.03(+0.99%)
Jul 06, 2021 3.000 3.060 2.970 3.020 603,893 +0.07(+2.37%)
Jul 05, 2021 3.010 3.010 2.950 2.950 202,062 -0.05(-1.67%)
Jul 02, 2021 3.010 3.010 2.950 3.000 461,515 +0.03(+1.01%)
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%)
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.