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 (%)
Dec 31, 2021 1.877 1.899 1.875 1.899 100,440 +0.04(+2.12%)
Dec 30, 2021 1.875 1.875 1.776 1.860 100,675 +0.03(+1.64%)
Dec 29, 2021 1.770 1.830 1.770 1.830 135,619 +0.06(+3.39%)
Dec 28, 2021 1.840 1.890 1.770 1.770 110,027 -0.09(-5.09%)
Dec 27, 2021 1.950 1.950 1.830 1.865 98,887 +0.02(+1.36%)
Dec 23, 2021 1.610 1.840 1.610 1.840 205,178 +0.13(+7.35%)
Dec 22, 2021 1.628 1.640 1.628 1.714 95,997 +0.07(+4.51%)
Dec 21, 2021 1.680 1.700 1.621 1.640 168,580 -0.05(-2.67%)
Dec 20, 2021 1.600 1.690 1.600 1.685 364,174 -0.00(-0.30%)
Dec 17, 2021 1.780 1.780 1.690 1.690 148,406 -0.09(-5.06%)
Dec 16, 2021 1.746 1.820 1.735 1.780 414,009 +0.09(+5.54%)
Dec 15, 2021 1.815 1.840 1.590 1.687 660,285 -0.15(-8.09%)
Dec 14, 2021 2.040 2.140 1.720 1.835 2,127,172 -0.62(-25.10%)
Dec 13, 2021 2.500 2.520 2.440 2.450 93,676 -0.04(-1.61%)
Dec 10, 2021 2.580 2.580 2.440 2.490 131,404 +0.00(+0.00%)
Dec 09, 2021 2.580 2.580 2.430 2.490 131,416 -0.09(-3.53%)
Dec 08, 2021 2.780 2.780 2.561 2.581 35,765 -0.06(-2.23%)
Dec 07, 2021 2.650 2.710 2.610 2.640 54,937 +0.04(+1.54%)
Dec 06, 2021 2.470 2.606 2.470 2.600 86,645 +0.04(+1.56%)
Dec 03, 2021 2.586 2.613 2.515 2.560 142,422 -0.03(-1.16%)
Dec 02, 2021 2.600 2.670 2.550 2.590 99,796 -0.08(-3.00%)
Dec 01, 2021 2.720 2.822 2.630 2.670 77,394 -0.06(-2.02%)
Nov 30, 2021 2.770 2.840 2.675 2.725 182,972 -0.04(-1.62%)
Nov 29, 2021 2.800 2.840 2.730 2.770 71,493 -0.06(-1.95%)
Nov 26, 2021 2.845 2.879 2.750 2.825 69,587 -0.03(-0.89%)
Nov 24, 2021 2.855 2.881 2.830 2.850 81,863 -0.06(-2.05%)
Nov 23, 2021 2.896 2.940 2.795 2.910 306,278 -0.05(-1.79%)
Nov 22, 2021 2.980 3.030 2.910 2.963 242,654 -0.05(-1.56%)
Nov 19, 2021 3.100 3.160 2.980 3.010 82,024 -0.14(-4.44%)
Nov 18, 2021 3.150 3.160 3.140 3.150 139,333 -0.02(-0.52%)
Nov 17, 2021 3.190 3.190 3.137 3.167 194,215 +0.02(+0.52%)
Nov 16, 2021 3.080 3.187 3.060 3.150 251,128 +0.08(+2.61%)
Nov 15, 2021 3.040 3.100 3.020 3.070 238,846 +0.03(+0.99%)
Nov 12, 2021 3.100 3.100 2.990 3.040 193,977 +0.07(+2.29%)
Nov 11, 2021 2.930 3.030 2.870 2.972 733,540 +0.15(+5.15%)
Nov 10, 2021 2.980 2.826 207,095 +0.06(+2.04%)
Nov 09, 2021 2.720 2.780 2.690 2.770 85,616 +0.08(+2.97%)
Nov 08, 2021 2.770 2.770 2.540 2.690 155,670 +0.03(+1.20%)
Nov 05, 2021 2.630 2.740 2.561 2.658 36,694 +0.08(+3.02%)
Nov 04, 2021 2.670 2.730 2.565 2.580 23,194 -0.05(-1.83%)
Nov 03, 2021 2.340 2.637 2.340 2.628 29,428 +0.15(+5.85%)
Nov 02, 2021 2.500 2.520 2.473 2.483 112,501 -0.04(-1.48%)
Nov 01, 2021 2.560 2.570 2.530 2.520 35,685 -0.01(-0.40%)
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%)
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.