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

Argonaut Gold Ltd (OP: ARNGF )

0.3300 -0.0057 (-1.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 29, 2021 2.523 2.583 2.520 2.530 42,199 -0.10(-3.80%)
Oct 28, 2021 2.750 2.770 2.620 2.630 44,072 -0.09(-3.33%)
Oct 27, 2021 2.732 2.750 2.700 2.720 39,234 -0.02(-0.71%)
Oct 26, 2021 2.900 2.740 172,939 -0.03(-1.08%)
Oct 25, 2021 2.510 2.785 2.510 2.770 89,461 +0.12(+4.53%)
Oct 22, 2021 2.550 2.750 2.550 2.650 136,896 +0.04(+1.53%)
Oct 21, 2021 2.480 2.660 2.480 2.610 88,679 -0.04(-1.51%)
Oct 20, 2021 2.590 2.670 2.586 2.650 114,794 +0.08(+3.09%)
Oct 19, 2021 2.480 2.590 2.480 2.571 56,133 +0.09(+3.65%)
Oct 18, 2021 2.430 2.488 2.410 2.480 34,748 +0.01(+0.40%)
Oct 15, 2021 2.450 2.480 2.410 2.470 58,674 -0.01(-0.42%)
Oct 14, 2021 2.400 2.490 2.400 2.481 43,350 +0.07(+2.93%)
Oct 13, 2021 2.350 2.440 2.350 2.410 133,199 +0.10(+4.35%)
Oct 12, 2021 2.210 2.310 2.200 2.309 37,487 +0.12(+5.70%)
Oct 11, 2021 1.990 2.360 1.990 2.185 19,390 -0.01(-0.59%)
Oct 08, 2021 2.210 2.260 2.180 2.198 91,867 +0.04(+1.76%)
Oct 07, 2021 2.290 2.290 2.160 2.160 46,568 -0.04(-1.82%)
Oct 06, 2021 2.085 2.209 2.080 2.200 27,325 +0.05(+2.33%)
Oct 05, 2021 2.126 2.152 2.110 2.150 83,112 -0.03(-1.38%)
Oct 04, 2021 2.200 2.210 2.151 2.180 77,497 +0.02(+0.86%)
Oct 01, 2021 2.200 2.200 2.150 2.162 84,422 -0.01(-0.39%)
Sep 30, 2021 2.150 2.226 2.143 2.170 69,119 +0.04(+1.90%)
Sep 29, 2021 2.160 2.170 2.110 2.130 29,525 -0.02(-0.95%)
Sep 28, 2021 2.200 2.220 2.150 2.150 43,910 -0.10(-4.44%)
Sep 27, 2021 2.250 2.305 2.230 2.250 46,259 -0.03(-1.32%)
Sep 24, 2021 2.270 2.300 2.250 2.280 45,079 -0.01(-0.32%)
Sep 23, 2021 2.310 2.395 2.260 2.287 68,188 -0.04(-1.83%)
Sep 22, 2021 2.340 2.400 2.330 2.330 59,455 +0.02(+0.87%)
Sep 21, 2021 2.370 2.380 2.310 2.310 139,845 -0.04(-1.70%)
Sep 20, 2021 2.400 2.500 2.330 2.350 108,265 -0.06(-2.63%)
Sep 17, 2021 2.440 2.440 2.380 2.413 132,718 -0.01(-0.58%)
Sep 16, 2021 2.500 2.500 2.370 2.428 186,420 -0.10(-4.05%)
Sep 15, 2021 2.550 2.560 2.510 2.530 106,372 +0.01(+0.40%)
Sep 14, 2021 2.480 2.550 2.470 2.520 141,135 +0.03(+1.20%)
Sep 13, 2021 2.380 2.520 2.370 2.490 171,592 +0.12(+5.06%)
Sep 10, 2021 2.468 2.468 2.370 2.370 38,890 -0.10(-4.01%)
Sep 09, 2021 2.490 2.490 2.430 2.469 59,041 -0.00(-0.04%)
Sep 08, 2021 2.465 2.480 2.420 2.470 32,978 -0.03(-1.20%)
Sep 07, 2021 2.550 2.650 2.498 2.500 40,068 -0.13(-4.94%)
Sep 03, 2021 2.520 2.630 2.502 2.630 127,811 +0.17(+6.69%)
Sep 02, 2021 2.365 2.490 2.365 2.465 29,768 -0.02(-0.60%)
Sep 01, 2021 2.543 2.543 2.461 2.480 50,652 +0.01(+0.40%)
Aug 31, 2021 2.260 2.470 2.260 2.470 84,700 +0.06(+2.28%)
Aug 30, 2021 2.410 2.440 2.380 2.415 61,481 +0.00(+0.21%)
Aug 27, 2021 2.300 2.435 2.300 2.410 60,365 +0.10(+4.33%)
Aug 26, 2021 2.400 2.400 2.300 2.310 60,980 -0.09(-3.75%)
Aug 25, 2021 2.400 2.440 2.360 2.400 43,983 -0.04(-1.84%)
Aug 24, 2021 2.434 2.530 2.360 2.445 199,672 +0.02(+1.03%)
Aug 23, 2021 2.400 2.490 2.350 2.420 136,252 +0.09(+3.86%)
Aug 20, 2021 2.280 2.330 2.274 2.330 42,645 +0.01(+0.43%)
Aug 19, 2021 2.260 2.345 2.150 2.320 146,742 -0.01(-0.43%)
Aug 18, 2021 2.320 2.360 2.300 2.330 56,740 -0.00(-0.03%)
Aug 17, 2021 2.320 2.355 2.300 2.331 135,432 -0.02(-0.83%)
Aug 16, 2021 2.279 2.355 2.270 2.350 262,698 +0.08(+3.54%)
Aug 13, 2021 2.217 2.280 2.210 2.270 166,819 +0.07(+3.17%)
Aug 12, 2021 2.167 2.200 2.130 2.200 33,782 +0.01(+0.46%)
Aug 11, 2021 2.230 2.237 2.184 2.190 137,025 +0.08(+3.79%)
Aug 10, 2021 2.130 2.259 2.110 2.110 143,937 -0.15(-6.64%)
Aug 09, 2021 2.325 2.350 2.230 2.260 316,344 -0.10(-4.26%)
Aug 06, 2021 2.380 2.380 2.280 2.361 184,206 -0.05(-1.97%)
Aug 05, 2021 2.550 2.550 2.408 2.408 78,046 -0.16(-6.30%)
Aug 04, 2021 2.800 2.830 2.560 2.570 59,328 -0.12(-4.46%)
Aug 03, 2021 2.690 2.720 2.633 2.690 98,380 +0.06(+2.24%)
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.