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 (%)
Apr 30, 2019 1.810 1.840 1.730 1.730 190,394 -0.12(-6.49%)
Apr 29, 2019 1.860 1.880 1.850 1.850 411,533 -0.06(-3.14%)
Apr 26, 2019 1.830 1.910 1.810 1.910 377,554 +0.11(+6.11%)
Apr 25, 2019 1.710 1.820 1.700 1.800 397,830 +0.10(+5.88%)
Apr 24, 2019 1.670 1.710 1.660 1.700 171,946 +0.02(+1.19%)
Apr 23, 2019 1.630 1.680 1.630 1.680 205,757 +0.04(+2.44%)
Apr 22, 2019 1.630 1.650 1.610 1.640 152,504 +0.01(+0.61%)
Apr 18, 2019 1.630 1.630 1.630 0 -0.02(-1.21%)
Apr 17, 2019 1.770 1.780 1.640 1.650 274,043 -0.13(-7.30%)
Apr 16, 2019 1.760 1.810 1.760 1.780 199,270 -0.03(-1.66%)
Apr 15, 2019 1.790 1.820 1.790 1.810 89,300 +0.00(+0.00%)
Apr 12, 2019 1.810 1.840 1.800 1.810 683,440 +0.00(+0.00%)
Apr 11, 2019 1.830 1.840 1.810 1.810 1,400,260 -0.04(-2.16%)
Apr 10, 2019 1.810 1.870 1.800 1.850 142,552 +0.04(+2.21%)
Apr 09, 2019 1.780 1.840 1.780 1.810 188,833 +0.03(+1.69%)
Apr 08, 2019 1.770 1.780 1.750 1.780 317,717 +0.04(+2.30%)
Apr 05, 2019 1.770 1.780 1.740 1.740 82,735 -0.04(-2.25%)
Apr 04, 2019 1.720 1.790 1.700 1.780 193,792 +0.03(+1.71%)
Apr 03, 2019 1.750 1.800 1.730 1.750 149,589 +0.00(+0.00%)
Apr 02, 2019 1.810 1.830 1.700 1.750 599,789 -0.08(-4.37%)
Apr 01, 2019 1.880 1.890 1.810 1.830 257,164 -0.05(-2.66%)
Mar 29, 2019 1.880 1.890 1.860 1.880 439,500 +0.02(+1.08%)
Mar 28, 2019 1.870 1.890 1.840 1.860 422,045 -0.06(-3.12%)
Mar 27, 2019 1.920 1.950 1.900 1.920 244,929 +0.00(+0.00%)
Mar 26, 2019 1.930 1.940 1.900 1.920 193,295 -0.03(-1.54%)
Mar 25, 2019 1.910 1.960 1.910 1.950 307,917 +0.07(+3.72%)
Mar 22, 2019 1.880 1.930 1.850 1.880 343,516 +0.01(+0.53%)
Mar 21, 2019 1.870 1.890 1.850 1.870 442,097 +0.06(+3.31%)
Mar 20, 2019 1.720 1.810 1.690 1.810 274,433 +0.10(+5.85%)
Mar 19, 2019 1.700 1.720 1.690 1.710 101,429 +0.02(+1.18%)
Mar 18, 2019 1.690 1.720 1.690 1.690 205,310 +0.00(+0.00%)
Mar 15, 2019 1.740 1.750 1.670 1.690 1,003,954 -0.03(-1.74%)
Mar 14, 2019 1.720 1.740 1.680 1.720 212,612 +0.00(+0.00%)
Mar 13, 2019 1.790 1.790 1.670 1.720 273,805 -0.04(-2.27%)
Mar 12, 2019 1.790 1.810 1.740 1.760 369,090 -0.03(-1.68%)
Mar 11, 2019 1.840 1.850 1.770 1.790 254,804 -0.05(-2.72%)
Mar 08, 2019 1.840 1.870 1.810 1.840 259,900 +0.06(+3.37%)
Mar 07, 2019 1.760 1.790 1.750 1.780 97,607 +0.03(+1.71%)
Mar 06, 2019 1.770 1.790 1.740 1.750 240,011 -0.02(-1.13%)
Mar 05, 2019 1.790 1.810 1.760 1.770 110,672 -0.02(-1.12%)
Mar 04, 2019 1.710 1.830 1.710 1.790 345,235 -0.01(-0.56%)
Mar 01, 2019 1.760 1.870 1.750 1.800 322,108 -0.06(-3.23%)
Feb 28, 2019 1.840 1.860 1.790 1.860 348,627 +0.03(+1.64%)
Feb 27, 2019 1.900 1.900 1.770 1.830 597,345 -0.08(-4.19%)
Feb 26, 2019 1.970 1.990 1.910 1.910 244,162 -0.07(-3.54%)
Feb 25, 2019 2.030 2.120 1.960 1.980 635,305 -0.06(-2.94%)
Feb 22, 2019 1.920 2.070 1.920 2.040 477,089 +0.09(+4.62%)
Feb 21, 2019 1.890 1.970 1.870 1.950 814,544 +0.02(+1.04%)
Feb 20, 2019 2.080 2.080 1.870 1.930 1,373,284 -0.16(-7.66%)
Feb 19, 2019 1.970 2.100 1.970 2.090 575,500 +0.15(+7.73%)
Feb 15, 2019 1.940 1.940 1.940 0 -0.03(-1.52%)
Feb 14, 2019 1.900 2.050 1.890 1.970 514,680 +0.08(+4.23%)
Feb 13, 2019 1.890 1.950 1.870 1.890 578,250 +0.02(+1.07%)
Feb 12, 2019 1.830 1.880 1.780 1.870 271,853 +0.05(+2.75%)
Feb 11, 2019 1.820 1.840 1.790 1.820 212,627 +0.00(+0.00%)
Feb 08, 2019 1.790 1.830 1.770 1.820 250,969 +0.04(+2.25%)
Feb 07, 2019 1.780 1.800 1.770 1.780 312,210 +0.00(+0.00%)
Feb 06, 2019 1.760 1.800 1.740 1.780 956,032 +0.03(+1.71%)
Feb 05, 2019 1.690 1.750 1.680 1.750 171,938 +0.06(+3.55%)
Feb 04, 2019 1.730 1.780 1.690 1.690 286,303 -0.08(-4.52%)
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.