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 (%)
Oct 31, 2017 2.400 2.400 2.270 2.330 669,850 -0.07(-2.92%)
Oct 30, 2017 2.390 2.430 2.365 2.400 575,266 +0.00(+0.21%)
Oct 27, 2017 2.350 2.430 2.340 2.395 302,427 +0.06(+2.35%)
Oct 26, 2017 2.340 2.355 2.300 2.340 147,444 +0.01(+0.43%)
Oct 25, 2017 2.370 2.380 2.310 2.330 334,386 -0.03(-1.27%)
Oct 24, 2017 2.400 2.440 2.360 2.360 171,126 -0.04(-1.67%)
Oct 23, 2017 2.520 2.520 2.390 2.400 483,723 -0.14(-5.51%)
Oct 20, 2017 2.590 2.630 2.540 2.540 329,054 -0.07(-2.68%)
Oct 19, 2017 2.610 2.660 2.600 2.610 173,000 +0.01(+0.38%)
Oct 18, 2017 2.600 2.630 2.580 2.600 170,309 -0.01(-0.38%)
Oct 17, 2017 2.530 2.700 2.520 2.610 459,196 +0.05(+1.95%)
Oct 16, 2017 2.620 2.650 2.540 2.560 233,445 -0.06(-2.29%)
Oct 13, 2017 2.700 2.610 2.620 125,969 -0.04(-1.50%)
Oct 12, 2017 2.680 2.700 2.640 2.660 131,250 -0.04(-1.48%)
Oct 11, 2017 2.720 2.740 2.620 2.700 364,677 -0.01(-0.37%)
Oct 10, 2017 2.770 2.780 2.730 2.710 142,852 -0.04(-1.45%)
Oct 06, 2017 2.640 2.750 2.600 2.750 451,314 +0.05(+1.85%)
Oct 05, 2017 2.690 2.730 2.650 2.700 1,072,621 +0.03(+1.12%)
Oct 04, 2017 2.600 2.720 2.590 2.670 430,291 +0.09(+3.49%)
Oct 03, 2017 2.460 2.585 2.450 2.580 347,984 +0.13(+5.31%)
Oct 02, 2017 2.430 2.460 2.420 2.450 183,570 +0.00(+0.00%)
Sep 29, 2017 2.340 2.460 2.340 2.450 582,641 +0.11(+4.70%)
Sep 28, 2017 2.340 2.360 2.320 2.340 168,049 +0.00(+0.00%)
Sep 27, 2017 2.330 2.340 313,653 -0.08(-3.31%)
Sep 26, 2017 2.420 2.480 2.405 2.420 470,345 -0.04(-1.63%)
Sep 25, 2017 2.360 2.480 2.360 2.460 1,158,212 +0.09(+3.80%)
Sep 22, 2017 2.400 2.410 2.360 2.370 1,526,928 -0.01(-0.42%)
Sep 21, 2017 2.380 2.450 2.380 2.380 394,395 -0.05(-2.06%)
Sep 20, 2017 2.390 2.480 2.380 2.430 885,389 +0.06(+2.53%)
Sep 19, 2017 2.400 2.450 2.350 2.370 447,488 -0.05(-2.07%)
Sep 18, 2017 2.400 2.450 2.300 2.420 549,690 -0.04(-1.63%)
Sep 15, 2017 2.610 2.630 2.455 2.460 858,477 -0.14(-5.38%)
Sep 14, 2017 2.600 2.650 2.590 2.600 441,137 -0.01(-0.38%)
Sep 13, 2017 2.730 2.740 2.590 2.610 298,630 -0.11(-4.04%)
Sep 12, 2017 2.700 2.785 2.700 2.720 331,122 +0.00(+0.00%)
Sep 11, 2017 2.750 2.780 2.520 2.720 380,012 -0.09(-3.20%)
Sep 08, 2017 2.880 2.790 2.810 491,014 -0.07(-2.43%)
Sep 07, 2017 2.840 2.890 2.820 2.880 350,566 +0.06(+2.13%)
Sep 06, 2017 2.910 2.785 2.820 495,311 -0.07(-2.42%)
Sep 05, 2017 2.880 2.900 2.840 2.890 374,733 +0.08(+2.85%)
Sep 01, 2017 2.840 2.840 2.770 2.810 230,070 +0.00(+0.00%)
Aug 31, 2017 2.800 2.840 2.780 2.810 271,146 +0.03(+1.08%)
Aug 30, 2017 2.790 2.830 2.760 2.780 340,463 -0.07(-2.46%)
Aug 29, 2017 2.860 2.920 2.830 2.850 946,460 +0.05(+1.79%)
Aug 28, 2017 2.750 2.820 2.740 2.800 764,969 +0.09(+3.32%)
Aug 25, 2017 2.560 2.740 2.530 2.710 1,285,944 +0.16(+6.27%)
Aug 24, 2017 2.570 2.580 2.530 2.550 87,325 -0.02(-0.78%)
Aug 23, 2017 2.580 2.590 2.530 2.570 149,787 -0.01(-0.39%)
Aug 22, 2017 2.530 2.590 2.510 2.580 380,990 +0.04(+1.57%)
Aug 21, 2017 2.530 2.580 2.510 2.540 263,915 -0.01(-0.39%)
Aug 18, 2017 2.560 2.580 2.510 2.550 362,535 -0.01(-0.39%)
Aug 17, 2017 2.600 2.600 2.510 2.560 364,043 +0.00(+0.00%)
Aug 16, 2017 2.520 2.600 2.460 2.560 598,726 +0.08(+3.23%)
Aug 15, 2017 2.390 2.520 2.360 2.480 864,161 +0.03(+1.22%)
Aug 14, 2017 2.460 2.470 2.410 2.450 369,384 -0.05(-2.00%)
Aug 11, 2017 2.300 2.540 2.290 2.500 1,617,030 +0.23(+10.13%)
Aug 10, 2017 2.270 2.310 2.250 2.270 423,401 +0.03(+1.34%)
Aug 09, 2017 2.180 2.250 2.140 2.240 505,737 +0.11(+5.16%)
Aug 08, 2017 2.220 2.220 2.090 2.130 582,412 -0.06(-2.74%)
Aug 04, 2017 2.180 2.230 2.160 2.190 321,441 -0.02(-0.90%)
Aug 03, 2017 2.210 2.240 2.190 2.210 261,576 +0.00(+0.00%)
Aug 02, 2017 2.200 2.250 2.170 2.210 412,791 +0.01(+0.45%)
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.