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

Argonaut Gold Ltd (TSX: AR )

0.4650 +0.0250 (+5.68%)
Streaming Delayed Price Updated: 3:49 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 (%)
Jul 31, 2018 2.260 2.260 2.200 2.200 173,882 -0.05(-2.22%)
Jul 30, 2018 2.260 2.300 2.240 2.250 138,490 -0.02(-0.88%)
Jul 27, 2018 2.290 2.310 2.240 2.270 171,303 -0.02(-0.87%)
Jul 26, 2018 2.350 2.270 2.290 261,753 -0.06(-2.55%)
Jul 25, 2018 2.350 2.350 2.335 2.350 119,268 +0.03(+1.29%)
Jul 24, 2018 2.360 2.400 2.320 2.320 176,053 +0.00(+0.00%)
Jul 23, 2018 2.340 2.390 2.320 2.320 349,965 -0.02(-0.85%)
Jul 20, 2018 2.300 2.425 2.300 2.340 908,280 +0.05(+2.18%)
Jul 19, 2018 2.200 2.300 2.200 2.290 601,970 +0.08(+3.62%)
Jul 18, 2018 2.140 2.240 2.140 2.210 663,524 +0.06(+2.79%)
Jul 17, 2018 2.120 2.180 2.080 2.150 447,292 +0.02(+0.94%)
Jul 16, 2018 2.190 2.200 2.130 2.130 240,807 -0.06(-2.74%)
Jul 13, 2018 2.200 2.230 2.180 2.190 188,733 -0.01(-0.45%)
Jul 12, 2018 2.210 2.220 2.180 2.200 172,202 +0.00(+0.00%)
Jul 11, 2018 2.220 2.240 2.180 2.200 264,559 -0.03(-1.35%)
Jul 10, 2018 2.230 2.290 2.220 2.230 155,893 -0.02(-0.89%)
Jul 09, 2018 2.310 2.310 2.240 2.250 307,977 -0.04(-1.75%)
Jul 06, 2018 2.310 2.350 2.270 2.290 196,991 -0.01(-0.43%)
Jul 05, 2018 2.350 2.360 2.290 2.300 208,691 -0.05(-2.13%)
Jul 04, 2018 2.310 2.350 2.310 2.350 80,405 +0.01(+0.43%)
Jul 03, 2018 2.300 2.345 2.300 2.340 121,100 +0.03(+1.30%)
Jun 29, 2018 2.310 2.310 2.310 0 +0.15(+6.94%)
Jun 28, 2018 2.160 2.200 2.140 2.160 244,232 +0.00(+0.00%)
Jun 27, 2018 2.180 2.220 2.150 2.160 341,434 -0.02(-0.92%)
Jun 26, 2018 2.210 2.230 2.180 2.180 391,690 -0.02(-0.91%)
Jun 25, 2018 2.180 2.220 2.180 2.200 433,034 +0.00(+0.00%)
Jun 22, 2018 2.210 2.260 2.190 2.200 119,759 -0.01(-0.45%)
Jun 21, 2018 2.170 2.220 2.170 2.210 133,057 +0.04(+1.84%)
Jun 20, 2018 2.210 2.220 2.140 2.170 223,075 -0.04(-1.81%)
Jun 19, 2018 2.200 2.220 2.180 2.210 157,575 +0.00(+0.00%)
Jun 18, 2018 2.210 2.230 2.200 2.210 155,982 +0.00(+0.00%)
Jun 15, 2018 2.220 2.190 2.210 1,457,779 +0.02(+0.91%)
Jun 14, 2018 2.210 2.250 2.170 2.190 335,988 -0.02(-0.90%)
Jun 13, 2018 2.230 2.250 2.160 2.210 432,201 -0.03(-1.34%)
Jun 12, 2018 2.280 2.290 2.230 2.240 713,765 -0.04(-1.75%)
Jun 11, 2018 2.230 2.290 2.230 2.280 203,975 +0.08(+3.64%)
Jun 08, 2018 2.210 2.230 2.190 2.200 188,556 +0.00(+0.00%)
Jun 07, 2018 2.270 2.290 2.185 2.200 410,009 -0.08(-3.51%)
Jun 06, 2018 2.275 2.280 297,549 -0.03(-1.30%)
Jun 05, 2018 2.330 2.350 2.310 2.310 202,886 -0.01(-0.43%)
Jun 04, 2018 2.390 2.390 2.315 2.320 389,312 -0.06(-2.52%)
Jun 01, 2018 2.350 2.380 2.350 2.380 252,939 +0.02(+0.85%)
May 31, 2018 2.360 2.390 2.320 2.360 656,259 -0.02(-0.84%)
May 30, 2018 2.410 2.430 2.360 2.380 727,372 -0.02(-0.83%)
May 29, 2018 2.300 2.430 2.300 2.400 403,660 +0.06(+2.56%)
May 28, 2018 2.350 2.350 2.310 2.340 110,592 -0.03(-1.27%)
May 25, 2018 2.380 2.420 2.340 2.370 270,445 -0.01(-0.42%)
May 24, 2018 2.380 2.420 2.350 2.380 347,964 +0.02(+0.85%)
May 23, 2018 2.360 2.420 2.330 2.360 331,701 +0.01(+0.43%)
May 22, 2018 2.410 2.470 2.310 2.350 787,208 -0.07(-2.89%)
May 18, 2018 2.420 2.420 2.420 0 -0.05(-2.02%)
May 17, 2018 2.520 2.540 2.450 2.470 156,618 -0.09(-3.52%)
May 16, 2018 2.500 2.570 2.500 2.560 167,706 -0.02(-0.78%)
May 15, 2018 2.500 2.610 2.490 2.580 431,920 -0.01(-0.39%)
May 14, 2018 2.590 2.610 2.570 2.590 130,367 -0.02(-0.77%)
May 11, 2018 2.640 2.650 2.590 2.610 56,989 -0.02(-0.76%)
May 10, 2018 2.570 2.650 2.570 2.630 260,888 +0.05(+1.94%)
May 09, 2018 2.550 2.610 2.550 2.580 296,411 +0.02(+0.78%)
May 08, 2018 2.450 2.580 2.450 2.560 480,184 +0.11(+4.49%)
May 07, 2018 2.480 2.500 2.450 2.450 351,581 -0.03(-1.21%)
May 04, 2018 2.470 2.550 2.465 2.480 231,883 +0.00(+0.00%)
May 03, 2018 2.530 2.530 2.450 2.480 180,709 +0.01(+0.40%)
May 02, 2018 2.440 2.530 2.440 2.470 511,074 +0.04(+1.65%)
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.