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

Argonaut Gold Ltd (TSX: AR )

0.4400 -0.0150 (-3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 2.500 2.500 2.390 2.430 3,019,455 +0.03(+1.25%)
Jan 30, 2017 2.420 2.490 2.380 2.400 369,909 +0.00(+0.00%)
Jan 27, 2017 2.370 2.460 2.360 2.400 418,253 +0.02(+0.84%)
Jan 26, 2017 2.400 2.460 2.370 2.380 618,545 -0.12(-4.80%)
Jan 25, 2017 2.560 2.570 2.460 2.500 498,233 -0.13(-4.94%)
Jan 24, 2017 2.690 2.710 2.550 2.630 635,954 -0.07(-2.59%)
Jan 23, 2017 2.710 2.730 2.670 2.700 825,800 +0.02(+0.75%)
Jan 20, 2017 2.690 2.730 2.650 2.680 739,355 -0.01(-0.37%)
Jan 19, 2017 2.630 2.730 2.600 2.690 732,069 +0.02(+0.75%)
Jan 18, 2017 2.810 2.840 2.630 2.670 579,346 -0.16(-5.65%)
Jan 17, 2017 2.890 2.890 2.780 2.830 887,305 +0.04(+1.43%)
Jan 16, 2017 2.840 2.850 2.750 2.790 236,965 +0.04(+1.45%)
Jan 13, 2017 2.670 2.790 2.650 2.750 581,406 +0.03(+1.10%)
Jan 12, 2017 2.940 2.940 2.695 2.720 840,838 -0.14(-4.90%)
Jan 11, 2017 2.860 2.930 2.760 2.860 1,796,647 -0.05(-1.72%)
Jan 10, 2017 2.800 2.980 2.800 2.910 1,164,344 +0.13(+4.68%)
Jan 09, 2017 2.870 2.950 2.720 2.780 1,751,092 +0.04(+1.46%)
Jan 06, 2017 2.760 2.840 2.550 2.740 1,198,838 -0.07(-2.49%)
Jan 05, 2017 2.530 2.885 2.500 2.810 1,658,901 +0.38(+15.64%)
Jan 04, 2017 2.400 2.480 2.355 2.430 1,372,846 +0.10(+4.29%)
Jan 03, 2017 2.140 2.350 2.130 2.330 1,129,339 +0.21(+9.91%)
Dec 30, 2016 2.120 2.120 2.120 0 -0.23(-9.79%)
Dec 29, 2016 2.090 2.370 2.070 2.350 1,038,325 +0.28(+13.53%)
Dec 28, 2016 2.030 2.090 2.000 2.070 603,838 +0.11(+5.61%)
Dec 23, 2016 1.960 1.960 1.960 0 +0.13(+7.10%)
Dec 22, 2016 1.750 1.880 1.750 1.830 1,160,087 +0.08(+4.57%)
Dec 21, 2016 1.700 1.770 1.630 1.750 848,719 +0.06(+3.55%)
Dec 20, 2016 1.550 1.710 1.520 1.690 1,221,314 +0.05(+3.05%)
Dec 19, 2016 1.660 1.690 1.590 1.640 1,147,379 +0.04(+2.50%)
Dec 16, 2016 2.000 2.000 1.480 1.600 5,855,768 -0.41(-20.40%)
Dec 15, 2016 2.100 2.100 1.950 2.010 1,133,308 -0.18(-8.22%)
Dec 14, 2016 2.400 2.440 2.180 2.190 1,065,371 -0.20(-8.37%)
Dec 13, 2016 2.380 2.410 2.320 2.390 480,783 +0.01(+0.42%)
Dec 12, 2016 2.440 2.480 2.340 2.380 614,704 -0.07(-2.86%)
Dec 09, 2016 2.560 2.605 2.440 2.450 461,279 -0.18(-6.84%)
Dec 08, 2016 2.700 2.730 2.620 2.630 410,247 -0.08(-2.95%)
Dec 07, 2016 2.710 2.750 2.670 2.710 332,302 +0.04(+1.50%)
Dec 06, 2016 2.540 2.690 2.540 2.670 462,078 +0.14(+5.53%)
Dec 05, 2016 2.560 2.590 2.460 2.530 520,575 -0.07(-2.69%)
Dec 02, 2016 2.470 2.600 2.470 2.600 661,246 +0.15(+6.12%)
Dec 01, 2016 2.440 2.510 2.390 2.450 727,184 -0.02(-0.81%)
Nov 30, 2016 2.540 2.560 2.450 2.470 435,188 -0.08(-3.14%)
Nov 29, 2016 2.590 2.620 2.530 2.550 297,300 -0.08(-3.04%)
Nov 28, 2016 2.560 2.670 2.480 2.630 685,573 +0.14(+5.62%)
Nov 25, 2016 2.550 2.600 2.455 2.490 344,447 -0.03(-1.19%)
Nov 24, 2016 2.500 2.570 2.480 2.520 206,723 -0.03(-1.18%)
Nov 23, 2016 2.500 2.610 2.410 2.550 1,105,438 -0.07(-2.67%)
Nov 22, 2016 2.560 2.630 2.445 2.620 537,719 +0.08(+3.15%)
Nov 21, 2016 2.350 2.560 2.350 2.540 781,795 +0.23(+9.96%)
Nov 18, 2016 2.290 2.420 2.280 2.310 981,479 +0.00(+0.00%)
Nov 17, 2016 2.470 2.510 2.250 2.310 1,065,796 -0.16(-6.48%)
Nov 16, 2016 2.570 2.630 2.440 2.470 1,041,809 -0.13(-5.00%)
Nov 15, 2016 2.510 2.630 2.500 2.600 1,476,064 +0.13(+5.26%)
Nov 14, 2016 2.300 2.540 2.240 2.470 1,403,678 +0.11(+4.66%)
Nov 11, 2016 2.640 2.680 2.310 2.360 1,657,018 -0.30(-11.28%)
Nov 10, 2016 2.810 2.640 2.660 1,155,596 -0.13(-4.66%)
Nov 09, 2016 2.950 2.980 2.730 2.790 1,273,579 +0.09(+3.33%)
Nov 08, 2016 2.720 2.780 2.640 2.700 1,271,754 -0.02(-0.74%)
Nov 07, 2016 2.800 2.850 2.720 2.720 650,470 -0.17(-5.88%)
Nov 04, 2016 2.910 2.980 2.850 2.890 645,397 -0.05(-1.70%)
Nov 03, 2016 2.790 2.950 2.780 2.940 656,301 +0.13(+4.63%)
Nov 02, 2016 2.970 3.060 2.790 2.810 1,104,133 -0.08(-2.77%)
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.