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 (%)
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%)
May 01, 2018 2.430 2.490 2.430 2.430 227,375 -0.04(-1.62%)
Apr 30, 2018 2.400 2.500 2.330 2.470 514,662 +0.03(+1.23%)
Apr 27, 2018 2.400 2.450 2.380 2.440 226,500 +0.04(+1.67%)
Apr 26, 2018 2.390 2.445 2.380 2.400 698,389 +0.02(+0.84%)
Apr 25, 2018 2.390 2.450 2.375 2.380 378,690 -0.03(-1.24%)
Apr 24, 2018 2.370 2.435 2.360 2.410 658,148 +0.04(+1.69%)
Apr 23, 2018 2.300 2.405 2.290 2.370 672,724 -0.03(-1.25%)
Apr 20, 2018 2.340 2.410 2.320 2.400 352,447 +0.04(+1.69%)
Apr 19, 2018 2.360 2.400 2.340 2.360 243,072 +0.01(+0.43%)
Apr 18, 2018 2.300 2.380 2.300 2.350 384,786 +0.08(+3.52%)
Apr 17, 2018 2.190 2.290 2.170 2.270 372,370 +0.08(+3.65%)
Apr 16, 2018 2.220 2.245 2.160 2.190 296,146 -0.04(-1.79%)
Apr 13, 2018 2.260 2.280 2.110 2.230 1,110,129 -0.02(-0.89%)
Apr 12, 2018 2.290 2.290 2.160 2.250 537,700 -0.10(-4.26%)
Apr 11, 2018 2.340 2.430 2.310 2.350 1,262,403 +0.03(+1.29%)
Apr 10, 2018 2.280 2.320 2.260 2.320 398,342 +0.04(+1.75%)
Apr 09, 2018 2.280 2.290 2.250 2.280 119,993 +0.00(+0.00%)
Apr 06, 2018 2.330 2.340 2.230 2.280 207,384 -0.03(-1.30%)
Apr 05, 2018 2.270 2.320 2.270 2.310 103,123 +0.03(+1.32%)
Apr 04, 2018 2.350 2.360 2.280 2.280 241,521 -0.04(-1.72%)
Apr 03, 2018 2.410 2.410 2.300 2.320 535,975 -0.09(-3.73%)
Apr 02, 2018 2.500 2.500 2.380 2.410 331,036 -0.05(-2.03%)
Mar 29, 2018 2.460 2.460 2.460 0 +0.12(+5.13%)
Mar 28, 2018 2.400 2.420 2.320 2.340 521,409 -0.07(-2.90%)
Mar 27, 2018 2.460 2.470 2.410 2.410 116,094 -0.08(-3.21%)
Mar 26, 2018 2.510 2.550 2.450 2.490 337,699 -0.02(-0.80%)
Mar 23, 2018 2.530 2.580 2.480 2.510 415,167 +0.05(+2.03%)
Mar 22, 2018 2.490 2.515 2.450 2.460 212,950 -0.05(-1.99%)
Mar 21, 2018 2.520 2.520 2.450 2.510 447,814 +0.01(+0.40%)
Mar 20, 2018 2.570 2.590 2.470 2.500 233,547 -0.06(-2.34%)
Mar 19, 2018 2.530 2.660 2.530 2.560 353,135 +0.01(+0.39%)
Mar 16, 2018 2.520 2.550 2.510 2.550 588,502 +0.03(+1.19%)
Mar 15, 2018 2.490 2.540 2.490 2.520 145,108 +0.00(+0.00%)
Mar 14, 2018 2.490 2.550 2.490 2.520 280,901 +0.01(+0.40%)
Mar 13, 2018 2.420 2.520 2.380 2.510 283,142 +0.09(+3.72%)
Mar 12, 2018 2.380 2.440 2.370 2.420 201,462 +0.05(+2.11%)
Mar 09, 2018 2.370 2.380 2.360 2.370 375,319 -0.01(-0.42%)
Mar 08, 2018 2.420 2.440 2.350 2.380 236,464 -0.04(-1.65%)
Mar 07, 2018 2.500 2.520 2.400 2.420 373,133 -0.10(-3.97%)
Mar 06, 2018 2.470 2.580 2.470 2.520 269,137 +0.08(+3.28%)
Mar 05, 2018 2.490 2.490 2.410 2.440 140,717 -0.04(-1.61%)
Mar 02, 2018 2.500 2.630 2.450 2.480 413,404 +0.01(+0.40%)
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.