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 (%)
Oct 31, 2018 1.290 1.330 1.280 1.290 252,390 -0.03(-2.27%)
Oct 30, 2018 1.440 1.440 1.310 1.320 283,441 -0.08(-5.71%)
Oct 29, 2018 1.420 1.450 1.380 1.400 183,672 -0.07(-4.76%)
Oct 26, 2018 1.430 1.480 1.390 1.470 321,106 +0.10(+7.30%)
Oct 25, 2018 1.410 1.450 1.330 1.370 249,227 -0.03(-2.14%)
Oct 24, 2018 1.470 1.510 1.380 1.400 266,903 -0.07(-4.76%)
Oct 23, 2018 1.660 1.660 1.460 1.470 342,037 -0.07(-4.55%)
Oct 22, 2018 1.600 1.610 1.540 1.540 70,134 -0.03(-1.91%)
Oct 19, 2018 1.630 1.630 1.560 1.570 64,240 -0.04(-2.48%)
Oct 18, 2018 1.620 1.630 1.600 1.610 60,761 -0.01(-0.62%)
Oct 17, 2018 1.580 1.620 1.560 1.620 147,448 +0.04(+2.53%)
Oct 16, 2018 1.690 1.690 1.560 1.580 171,009 -0.08(-4.82%)
Oct 15, 2018 1.730 1.760 1.640 1.660 239,038 -0.06(-3.49%)
Oct 12, 2018 1.790 1.800 1.710 1.720 295,020 -0.04(-2.27%)
Oct 11, 2018 1.690 1.830 1.670 1.760 769,551 +0.13(+7.98%)
Oct 10, 2018 1.660 1.660 1.520 1.630 569,281 -0.05(-2.98%)
Oct 09, 2018 1.670 1.700 1.650 1.680 170,984 +0.00(+0.00%)
Oct 05, 2018 1.680 1.680 1.680 0 +0.01(+0.60%)
Oct 04, 2018 1.680 1.700 1.570 1.670 1,024,821 +0.01(+0.60%)
Oct 03, 2018 1.700 1.770 1.600 1.660 480,255 -0.05(-2.92%)
Oct 02, 2018 1.730 1.730 1.630 1.710 289,606 +0.08(+4.91%)
Oct 01, 2018 1.410 1.680 1.400 1.630 459,208 +0.20(+13.99%)
Sep 28, 2018 1.540 1.570 1.430 1.430 537,280 -0.10(-6.54%)
Sep 27, 2018 1.610 1.610 1.530 1.530 183,522 -0.07(-4.38%)
Sep 26, 2018 1.660 1.670 1.590 1.600 287,819 -0.06(-3.61%)
Sep 25, 2018 1.730 1.730 1.660 1.660 196,163 -0.05(-2.92%)
Sep 24, 2018 1.740 1.790 1.710 1.710 170,128 -0.06(-3.39%)
Sep 21, 2018 1.800 1.840 1.730 1.770 1,590,171 -0.02(-1.12%)
Sep 20, 2018 1.820 1.830 1.740 1.790 266,093 +0.00(+0.00%)
Sep 19, 2018 1.680 1.830 1.670 1.790 220,702 +0.13(+7.83%)
Sep 18, 2018 1.730 1.740 1.650 1.660 220,395 -0.02(-1.19%)
Sep 17, 2018 1.650 1.720 1.650 1.680 259,964 +0.04(+2.44%)
Sep 14, 2018 1.690 1.710 1.640 1.640 127,144 -0.03(-1.80%)
Sep 13, 2018 1.760 1.770 1.650 1.670 167,884 -0.05(-2.91%)
Sep 12, 2018 1.730 1.790 1.720 1.720 289,510 -0.02(-1.15%)
Sep 11, 2018 1.760 1.790 1.710 1.740 163,097 -0.02(-1.14%)
Sep 10, 2018 1.790 1.820 1.760 1.760 118,343 -0.01(-0.56%)
Sep 07, 2018 1.750 1.790 1.750 1.770 116,709 +0.02(+1.14%)
Sep 06, 2018 1.810 1.820 1.750 1.750 147,903 -0.06(-3.31%)
Sep 05, 2018 1.840 1.880 1.780 1.810 171,954 -0.02(-1.09%)
Sep 04, 2018 1.800 1.840 1.790 1.830 167,443 +0.01(+0.55%)
Aug 31, 2018 1.820 1.820 1.820 0 -0.02(-1.09%)
Aug 30, 2018 1.910 1.910 1.820 1.840 198,094 -0.07(-3.66%)
Aug 29, 2018 1.920 1.930 1.910 1.910 161,403 +0.01(+0.53%)
Aug 28, 2018 1.900 1.950 1.880 1.900 301,954 +0.01(+0.53%)
Aug 27, 2018 1.860 1.910 1.860 1.890 255,067 +0.04(+2.16%)
Aug 24, 2018 1.840 1.900 1.820 1.850 272,488 +0.08(+4.52%)
Aug 23, 2018 1.830 1.840 1.760 1.770 364,771 -0.09(-4.84%)
Aug 22, 2018 1.920 1.930 1.840 1.860 230,405 -0.04(-2.11%)
Aug 21, 2018 1.910 1.920 1.870 1.900 224,978 -0.01(-0.52%)
Aug 20, 2018 1.920 1.940 1.860 1.910 292,425 -0.01(-0.52%)
Aug 17, 2018 1.920 1.950 1.900 1.920 131,532 +0.02(+1.05%)
Aug 16, 2018 1.960 2.030 1.900 1.900 677,085 -0.05(-2.56%)
Aug 15, 2018 1.940 1.980 1.860 1.950 452,425 +0.02(+1.04%)
Aug 14, 2018 2.030 2.070 1.860 1.930 468,839 -0.08(-3.98%)
Aug 13, 2018 2.060 2.060 2.010 2.010 394,968 -0.06(-2.90%)
Aug 10, 2018 2.100 2.100 2.040 2.070 238,216 -0.02(-0.96%)
Aug 09, 2018 2.070 2.100 2.050 2.090 203,857 +0.03(+1.46%)
Aug 08, 2018 2.070 2.090 2.010 2.060 322,946 -0.01(-0.48%)
Aug 07, 2018 2.200 2.200 2.060 2.070 223,763 -0.09(-4.17%)
Aug 03, 2018 2.160 2.160 2.160 0 +0.05(+2.37%)
Aug 02, 2018 2.160 2.170 2.090 2.110 368,797 -0.05(-2.31%)
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.