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

Argonaut Gold Ltd (TSX: AR )

0.4500 -0.0150 (-3.23%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2024 0.4650 0.4650 0.4450 0.4500 2,913,812 -0.02(-3.23%)
May 30, 2024 0.4550 0.4700 0.4550 0.4650 919,624 +0.02(+3.33%)
May 29, 2024 0.4600 0.4650 0.4500 0.4500 573,234 -0.02(-4.26%)
May 28, 2024 0.4500 0.4700 0.4500 0.4700 2,640,304 +0.02(+4.44%)
May 27, 2024 0.4400 0.4550 0.4400 0.4500 586,175 +0.01(+2.27%)
May 24, 2024 0.4500 0.4550 0.4400 0.4400 721,504 -0.01(-1.12%)
May 23, 2024 0.4550 0.4650 0.4400 0.4450 1,743,309 -0.02(-3.26%)
May 22, 2024 0.4650 0.4700 0.4500 0.4600 1,776,760 -0.01(-1.08%)
May 21, 2024 0.4700 0.4700 0.4600 0.4650 1,236,482 -0.00(-1.06%)
May 17, 2024 0.4700 0 +0.03(+6.82%)
May 16, 2024 0.4350 0.4450 0.4350 0.4400 1,579,705 -0.01(-1.12%)
May 15, 2024 0.4300 0.4500 0.4300 0.4450 5,093,184 +0.02(+4.71%)
May 14, 2024 0.4250 0.4350 0.4250 0.4250 1,658,895 +0.00(+0.00%)
May 13, 2024 0.4250 0.4350 0.4200 0.4250 1,638,627 +0.00(+0.00%)
May 10, 2024 0.4350 0.4400 0.4250 0.4250 3,087,824 -0.01(-1.16%)
May 09, 2024 0.4250 0.4350 0.4200 0.4300 3,599,868 +0.01(+2.38%)
May 08, 2024 0.4200 0.4300 0.4200 0.4200 1,197,510 +0.00(+0.00%)
May 07, 2024 0.4200 0.4300 0.4200 0.4200 996,397 +0.00(+0.00%)
May 06, 2024 0.4150 0.4300 0.4150 0.4200 1,855,098 +0.01(+1.20%)
May 03, 2024 0.4150 0.4200 0.4125 0.4150 1,573,204 -0.01(-1.19%)
May 02, 2024 0.4150 0.4200 0.4150 0.4200 1,135,309 +0.00(+0.00%)
May 01, 2024 0.4150 0.4250 0.4050 0.4200 1,598,174 +0.00(+0.00%)
Apr 30, 2024 0.4200 0.4250 0.4150 0.4200 1,132,351 +0.00(+0.00%)
Apr 29, 2024 0.4200 0.4300 0.4200 0.4200 1,497,607 +0.01(+1.20%)
Apr 26, 2024 0.4200 0.4250 0.4150 0.4150 1,159,851 +0.00(+0.00%)
Apr 25, 2024 0.4150 0.4250 0.4100 0.4150 1,322,679 +0.00(+0.00%)
Apr 24, 2024 0.4100 0.4250 0.4100 0.4150 1,765,785 +0.01(+1.22%)
Apr 23, 2024 0.4050 0.4150 0.4000 0.4100 3,189,786 +0.01(+2.50%)
Apr 22, 2024 0.4050 0.4150 0.4000 0.4000 2,574,141 -0.01(-3.61%)
Apr 19, 2024 0.4050 0.4200 0.4050 0.4150 2,118,842 +0.01(+1.22%)
Apr 18, 2024 0.4100 0.4150 0.4050 0.4100 2,719,264 +0.00(+0.00%)
Apr 17, 2024 0.4100 0.4200 0.4050 0.4100 2,933,068 +0.00(+1.23%)
Apr 16, 2024 0.4050 0.4200 0.4000 0.4050 3,848,363 -0.01(-2.41%)
Apr 15, 2024 0.4200 0.4250 0.4000 0.4150 5,211,208 -0.01(-1.19%)
Apr 12, 2024 0.4300 0.4450 0.4150 0.4200 9,490,129 -0.01(-2.33%)
Apr 11, 2024 0.4200 0.4300 0.4150 0.4300 6,311,921 +0.02(+3.61%)
Apr 10, 2024 0.4050 0.4250 0.4000 0.4150 4,603,815 +0.01(+2.47%)
Apr 09, 2024 0.4150 0.4200 0.4050 0.4050 4,967,240 -0.01(-2.41%)
Apr 08, 2024 0.4000 0.4150 0.3975 0.4150 3,390,684 +0.01(+3.75%)
Apr 05, 2024 0.3900 0.4125 0.3900 0.4000 8,106,439 +0.01(+2.56%)
Apr 04, 2024 0.3950 0.4000 0.3900 0.3900 3,366,652 -0.01(-2.50%)
Apr 03, 2024 0.3900 0.4050 0.3900 0.4000 7,470,617 +0.01(+1.27%)
Apr 02, 2024 0.3850 0.4000 0.3825 0.3950 14,255,597 +0.01(+2.60%)
Apr 01, 2024 0.3950 0.3950 0.3800 0.3850 8,245,200 -0.01(-1.28%)
Mar 28, 2024 0.3900 0 -0.01(-1.27%)
Mar 27, 2024 0.3700 0.3950 0.3600 0.3950 35,046,620 +0.10(+31.67%)
Mar 26, 2024 0.3100 0.3100 0.3000 0.3000 439,994 +0.00(+0.00%)
Mar 25, 2024 0.3150 0.3200 0.3000 0.3000 950,707 -0.01(-1.64%)
Mar 22, 2024 0.3200 0.3200 0.3050 0.3050 1,260,709 -0.02(-6.15%)
Mar 21, 2024 0.3100 0.3250 0.3100 0.3250 2,982,145 +0.03(+8.33%)
Mar 20, 2024 0.3100 0.3100 0.2900 0.3000 1,427,356 -0.01(-1.64%)
Mar 19, 2024 0.3100 0.3150 0.3000 0.3050 1,560,690 -0.01(-3.17%)
Mar 18, 2024 0.2950 0.3150 0.2900 0.3150 1,961,585 +0.02(+5.00%)
Mar 15, 2024 0.2800 0.3000 0.2700 0.3000 7,781,575 +0.02(+9.09%)
Mar 14, 2024 0.2750 0.2825 0.2700 0.2750 830,628 +0.00(+0.00%)
Mar 13, 2024 0.2700 0.2825 0.2650 0.2750 1,533,954 +0.01(+1.85%)
Mar 12, 2024 0.2700 0.2750 0.2650 0.2700 1,678,592 +0.00(+0.00%)
Mar 11, 2024 0.2800 0.2850 0.2700 0.2700 1,964,869 -0.01(-3.57%)
Mar 08, 2024 0.2750 0.2850 0.2700 0.2800 1,996,425 +0.01(+1.82%)
Mar 07, 2024 0.3200 0.3200 0.2700 0.2750 4,315,836 -0.03(-9.84%)
Mar 06, 2024 0.2900 0.3150 0.2700 0.3050 7,760,529 +0.05(+19.61%)
Mar 05, 2024 0.2450 0.2625 0.2350 0.2550 3,570,699 +0.02(+6.25%)
Mar 04, 2024 0.2350 0.2400 0.2300 0.2400 2,781,198 +0.01(+2.13%)
Mar 01, 2024 0.2350 0.2400 0.2300 0.2350 2,562,140 +0.00(+2.17%)
Feb 29, 2024 0.2400 0.2400 0.2250 0.2300 2,945,339 -0.00(-2.13%)
Feb 28, 2024 0.2450 0.2500 0.2300 0.2350 3,329,204 -0.01(-4.08%)
Feb 27, 2024 0.2300 0.2500 0.2150 0.2450 8,508,340 +0.01(+4.26%)
Feb 26, 2024 0.3050 0.3050 0.2250 0.2350 16,100,508 -0.12(-34.72%)
Feb 23, 2024 0.3750 0.3750 0.3600 0.3600 1,785,756 -0.01(-2.70%)
Feb 22, 2024 0.3800 0.3850 0.3700 0.3700 1,058,073 -0.02(-3.90%)
Feb 21, 2024 0.3900 0.3900 0.3800 0.3850 524,612 +0.00(+0.00%)
Feb 20, 2024 0.3900 0.3950 0.3850 0.3850 1,205,269 +0.00(+0.00%)
Feb 16, 2024 0.3850 0 +0.02(+4.05%)
Feb 15, 2024 0.3600 0.3800 0.3600 0.3700 1,456,390 +0.02(+4.23%)
Feb 14, 2024 0.3500 0.3600 0.3425 0.3550 2,304,850 +0.01(+4.41%)
Feb 13, 2024 0.3550 0.3600 0.3400 0.3400 5,388,516 -0.01(-4.23%)
Feb 12, 2024 0.3700 0.3700 0.3500 0.3550 5,721,584 -0.01(-2.74%)
Feb 09, 2024 0.3800 0.3850 0.3650 0.3650 3,050,681 -0.01(-2.67%)
Feb 08, 2024 0.3800 0.3850 0.3750 0.3750 874,534 -0.01(-2.60%)
Feb 07, 2024 0.3900 0.3900 0.3800 0.3850 1,466,423 -0.01(-2.53%)
Feb 06, 2024 0.3950 0.3975 0.3900 0.3950 730,704 +0.00(+0.00%)
Feb 05, 2024 0.3900 0.4000 0.3900 0.3950 1,137,225 +0.00(+0.00%)
Feb 02, 2024 0.3950 0.4000 0.3900 0.3950 1,007,681 -0.01(-2.47%)
Feb 01, 2024 0.3900 0.4100 0.3900 0.4050 2,251,000 +0.02(+5.19%)
Jan 31, 2024 0.3950 0.4000 0.3850 0.3850 1,392,562 -0.01(-1.28%)
Jan 30, 2024 0.3950 0.4000 0.3850 0.3900 1,077,815 +0.00(+0.00%)
Jan 29, 2024 0.3950 0.4000 0.3850 0.3900 4,490,834 -0.01(-1.27%)
Jan 26, 2024 0.3950 0.3950 0.3900 0.3950 724,661 +0.01(+1.28%)
Jan 25, 2024 0.3950 0.4000 0.3900 0.3900 923,014 +0.00(+0.00%)
Jan 24, 2024 0.4050 0.4050 0.3800 0.3900 2,242,247 -0.01(-2.50%)
Jan 23, 2024 0.3950 0.4050 0.3900 0.4000 1,998,897 +0.01(+2.56%)
Jan 22, 2024 0.3950 0.4000 0.3850 0.3900 2,441,053 -0.01(-1.27%)
Jan 19, 2024 0.4000 0.4000 0.3925 0.3950 640,164 +0.00(+0.00%)
Jan 18, 2024 0.4000 0.4000 0.3900 0.3950 1,873,446 -0.01(-1.25%)
Jan 17, 2024 0.4000 0.4050 0.3950 0.4000 890,068 -0.01(-1.23%)
Jan 16, 2024 0.4150 0.4150 0.4000 0.4050 1,828,659 -0.01(-3.57%)
Jan 15, 2024 0.4250 0.4300 0.4100 0.4200 1,162,828 +0.00(+0.00%)
Jan 12, 2024 0.4100 0.4300 0.4100 0.4200 2,844,928 +0.02(+5.00%)
Jan 11, 2024 0.4100 0.4150 0.3900 0.4000 2,167,022 -0.01(-1.23%)
Jan 10, 2024 0.4100 0.4150 0.4000 0.4050 1,826,652 -0.00(-1.22%)
Jan 09, 2024 0.4200 0.4200 0.4100 0.4100 822,609 -0.01(-2.38%)
Jan 08, 2024 0.4100 0.4200 0.4050 0.4200 1,453,420 +0.01(+2.44%)
Jan 05, 2024 0.4200 0.4300 0.4000 0.4100 1,855,595 -0.01(-2.38%)
Jan 04, 2024 0.4150 0.4250 0.4000 0.4200 1,753,398 +0.01(+1.20%)
Jan 03, 2024 0.4200 0.4250 0.4050 0.4150 2,402,741 -0.01(-1.19%)
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.