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: 3:11 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 (%)
Oct 31, 2011 6.140 6.150 6.070 6.100 338,459 -0.25(-3.94%)
Oct 28, 2011 6.340 6.450 6.230 6.350 280,991 +0.01(+0.16%)
Oct 27, 2011 6.330 6.400 6.230 6.340 357,435 +0.00(+0.00%)
Oct 26, 2011 6.290 6.400 6.170 6.340 737,664 +0.12(+1.93%)
Oct 25, 2011 6.000 6.260 5.890 6.220 738,227 +0.22(+3.67%)
Oct 24, 2011 5.390 6.090 5.390 6.000 1,516,397 +0.65(+12.15%)
Oct 21, 2011 5.350 5.460 5.280 5.350 395,288 +0.12(+2.29%)
Oct 20, 2011 5.360 5.360 5.150 5.230 583,728 -0.17(-3.15%)
Oct 19, 2011 5.540 5.580 5.350 5.400 1,064,740 -0.12(-2.17%)
Oct 18, 2011 5.280 5.660 5.050 5.520 531,396 +0.07(+1.28%)
Oct 17, 2011 5.830 5.850 5.360 5.450 469,603 -0.31(-5.38%)
Oct 14, 2011 5.690 5.850 5.580 5.760 690,402 +0.18(+3.23%)
Oct 13, 2011 5.530 5.640 5.370 5.580 282,074 -0.11(-1.93%)
Oct 12, 2011 5.610 5.760 5.470 5.690 503,808 +0.14(+2.52%)
Oct 11, 2011 5.110 5.570 5.110 5.550 830,035 +0.48(+9.47%)
Oct 07, 2011 5.180 5.180 4.930 5.070 184,679 -0.04(-0.78%)
Oct 06, 2011 4.940 5.150 5.030 5.110 466,718 +0.27(+5.58%)
Oct 05, 2011 4.730 4.880 4.720 4.840 1,056,063 +0.00(+0.00%)
Oct 04, 2011 4.750 4.900 4.580 4.840 595,759 -0.06(-1.22%)
Oct 03, 2011 5.230 5.430 4.800 4.900 574,000 -0.33(-6.31%)
Sep 30, 2011 5.080 5.330 5.020 5.230 454,546 +0.11(+2.15%)
Sep 29, 2011 5.360 5.370 5.060 5.120 409,214 -0.12(-2.29%)
Sep 28, 2011 5.500 5.500 5.220 5.240 359,197 -0.21(-3.85%)
Sep 27, 2011 5.710 5.790 5.440 5.450 489,355 -0.11(-1.98%)
Sep 26, 2011 5.220 5.650 5.220 5.560 957,913 +0.14(+2.58%)
Sep 23, 2011 5.430 5.540 5.250 5.420 484,041 -0.22(-3.90%)
Sep 22, 2011 5.790 5.870 5.500 5.640 932,656 -0.48(-7.84%)
Sep 21, 2011 6.250 6.330 6.100 6.120 334,348 -0.15(-2.39%)
Sep 20, 2011 6.070 6.380 6.070 6.270 1,180,148 +0.17(+2.79%)
Sep 19, 2011 6.130 6.250 6.060 6.100 256,779 -0.15(-2.40%)
Sep 16, 2011 6.050 6.260 6.030 6.250 1,717,244 +0.18(+2.97%)
Sep 15, 2011 6.010 6.110 6.000 6.070 643,438 -0.10(-1.62%)
Sep 14, 2011 6.250 6.250 6.120 6.170 197,998 -0.08(-1.28%)
Sep 13, 2011 6.200 6.280 6.190 6.250 253,317 +0.12(+1.96%)
Sep 12, 2011 6.300 6.300 5.990 6.130 529,769 -0.17(-2.70%)
Sep 09, 2011 6.240 6.450 6.240 6.300 2,434,687 -0.03(-0.47%)
Sep 08, 2011 6.340 6.500 6.290 6.330 426,944 +0.10(+1.61%)
Sep 07, 2011 6.200 6.350 6.150 6.230 346,796 -0.17(-2.66%)
Sep 06, 2011 6.450 6.500 6.170 6.400 490,426 +0.00(+0.00%)
Sep 02, 2011 6.230 6.480 6.230 6.400 1,195,618 +0.19(+3.06%)
Sep 01, 2011 6.250 6.250 6.000 6.210 436,196 -0.05(-0.80%)
Aug 31, 2011 6.080 6.350 5.950 6.260 380,921 +0.18(+2.96%)
Aug 30, 2011 6.010 6.130 5.910 6.080 307,908 +0.17(+2.88%)
Aug 29, 2011 6.030 6.030 5.890 5.910 225,461 -0.07(-1.17%)
Aug 26, 2011 6.130 6.130 5.880 5.980 289,023 -0.02(-0.33%)
Aug 25, 2011 5.590 6.090 5.570 6.000 618,550 +0.19(+3.27%)
Aug 24, 2011 6.110 6.130 5.750 5.810 814,687 -0.42(-6.74%)
Aug 23, 2011 6.440 6.520 6.200 6.230 792,697 -0.40(-6.03%)
Aug 22, 2011 6.490 6.650 6.410 6.630 628,269 +0.23(+3.59%)
Aug 19, 2011 6.200 6.480 6.120 6.400 4,794,238 +0.26(+4.23%)
Aug 18, 2011 6.270 6.280 6.120 6.140 336,266 -0.01(-0.16%)
Aug 17, 2011 6.070 6.180 6.050 6.150 839,518 +0.08(+1.32%)
Aug 16, 2011 6.150 6.210 6.020 6.070 485,026 +0.03(+0.50%)
Aug 15, 2011 5.710 6.090 5.710 6.040 151,907 +0.34(+5.96%)
Aug 12, 2011 5.850 5.870 5.650 5.700 86,655 -0.14(-2.40%)
Aug 11, 2011 5.990 5.990 5.820 5.840 158,630 -0.16(-2.67%)
Aug 10, 2011 5.580 6.140 5.520 6.000 281,101 +0.51(+9.29%)
Aug 09, 2011 5.610 5.740 5.300 5.490 356,795 -0.11(-1.96%)
Aug 08, 2011 5.350 5.790 5.090 5.600 457,266 +0.08(+1.45%)
Aug 05, 2011 5.750 5.850 5.310 5.520 389,746 -0.34(-5.80%)
Aug 04, 2011 6.150 6.230 5.850 5.860 198,282 -0.28(-4.56%)
Aug 03, 2011 6.200 6.300 6.100 6.140 174,176 -0.06(-0.97%)
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.