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 (%)
Dec 30, 2016 2.120 2.120 2.120 0 -0.23(-9.79%)
Dec 29, 2016 2.090 2.370 2.070 2.350 1,038,325 +0.28(+13.53%)
Dec 28, 2016 2.030 2.090 2.000 2.070 603,838 +0.11(+5.61%)
Dec 23, 2016 1.960 1.960 1.960 0 +0.13(+7.10%)
Dec 22, 2016 1.750 1.880 1.750 1.830 1,160,087 +0.08(+4.57%)
Dec 21, 2016 1.700 1.770 1.630 1.750 848,719 +0.06(+3.55%)
Dec 20, 2016 1.550 1.710 1.520 1.690 1,221,314 +0.05(+3.05%)
Dec 19, 2016 1.660 1.690 1.590 1.640 1,147,379 +0.04(+2.50%)
Dec 16, 2016 2.000 2.000 1.480 1.600 5,855,768 -0.41(-20.40%)
Dec 15, 2016 2.100 2.100 1.950 2.010 1,133,308 -0.18(-8.22%)
Dec 14, 2016 2.400 2.440 2.180 2.190 1,065,371 -0.20(-8.37%)
Dec 13, 2016 2.380 2.410 2.320 2.390 480,783 +0.01(+0.42%)
Dec 12, 2016 2.440 2.480 2.340 2.380 614,704 -0.07(-2.86%)
Dec 09, 2016 2.560 2.605 2.440 2.450 461,279 -0.18(-6.84%)
Dec 08, 2016 2.700 2.730 2.620 2.630 410,247 -0.08(-2.95%)
Dec 07, 2016 2.710 2.750 2.670 2.710 332,302 +0.04(+1.50%)
Dec 06, 2016 2.540 2.690 2.540 2.670 462,078 +0.14(+5.53%)
Dec 05, 2016 2.560 2.590 2.460 2.530 520,575 -0.07(-2.69%)
Dec 02, 2016 2.470 2.600 2.470 2.600 661,246 +0.15(+6.12%)
Dec 01, 2016 2.440 2.510 2.390 2.450 727,184 -0.02(-0.81%)
Nov 30, 2016 2.540 2.560 2.450 2.470 435,188 -0.08(-3.14%)
Nov 29, 2016 2.590 2.620 2.530 2.550 297,300 -0.08(-3.04%)
Nov 28, 2016 2.560 2.670 2.480 2.630 685,573 +0.14(+5.62%)
Nov 25, 2016 2.550 2.600 2.455 2.490 344,447 -0.03(-1.19%)
Nov 24, 2016 2.500 2.570 2.480 2.520 206,723 -0.03(-1.18%)
Nov 23, 2016 2.500 2.610 2.410 2.550 1,105,438 -0.07(-2.67%)
Nov 22, 2016 2.560 2.630 2.445 2.620 537,719 +0.08(+3.15%)
Nov 21, 2016 2.350 2.560 2.350 2.540 781,795 +0.23(+9.96%)
Nov 18, 2016 2.290 2.420 2.280 2.310 981,479 +0.00(+0.00%)
Nov 17, 2016 2.470 2.510 2.250 2.310 1,065,796 -0.16(-6.48%)
Nov 16, 2016 2.570 2.630 2.440 2.470 1,041,809 -0.13(-5.00%)
Nov 15, 2016 2.510 2.630 2.500 2.600 1,476,064 +0.13(+5.26%)
Nov 14, 2016 2.300 2.540 2.240 2.470 1,403,678 +0.11(+4.66%)
Nov 11, 2016 2.640 2.680 2.310 2.360 1,657,018 -0.30(-11.28%)
Nov 10, 2016 2.810 2.640 2.660 1,155,596 -0.13(-4.66%)
Nov 09, 2016 2.950 2.980 2.730 2.790 1,273,579 +0.09(+3.33%)
Nov 08, 2016 2.720 2.780 2.640 2.700 1,271,754 -0.02(-0.74%)
Nov 07, 2016 2.800 2.850 2.720 2.720 650,470 -0.17(-5.88%)
Nov 04, 2016 2.910 2.980 2.850 2.890 645,397 -0.05(-1.70%)
Nov 03, 2016 2.790 2.950 2.780 2.940 656,301 +0.13(+4.63%)
Nov 02, 2016 2.970 3.060 2.790 2.810 1,104,133 -0.08(-2.77%)
Nov 01, 2016 2.810 2.930 2.770 2.890 1,067,880 +0.18(+6.64%)
Oct 31, 2016 2.700 2.780 2.690 2.710 668,987 -0.01(-0.37%)
Oct 28, 2016 2.770 2.810 2.650 2.720 978,363 -0.05(-1.81%)
Oct 27, 2016 2.890 2.900 2.740 2.770 656,253 -0.10(-3.48%)
Oct 26, 2016 2.990 3.020 2.820 2.870 579,555 -0.13(-4.33%)
Oct 25, 2016 2.910 3.040 2.910 3.000 569,067 +0.09(+3.09%)
Oct 24, 2016 3.050 3.110 2.900 2.910 711,459 -0.16(-5.21%)
Oct 21, 2016 3.060 3.100 3.020 3.070 311,960 +0.00(+0.00%)
Oct 20, 2016 3.080 3.140 3.000 3.070 589,964 -0.01(-0.32%)
Oct 19, 2016 3.070 3.090 2.980 3.080 919,189 +0.13(+4.41%)
Oct 18, 2016 2.870 2.980 2.810 2.950 913,908 +0.17(+6.12%)
Oct 17, 2016 2.740 2.820 2.660 2.780 964,304 -0.01(-0.36%)
Oct 14, 2016 2.900 2.920 2.780 2.790 793,121 -0.18(-6.06%)
Oct 13, 2016 2.840 3.050 2.780 2.970 979,906 +0.17(+6.07%)
Oct 12, 2016 2.730 2.820 2.700 2.800 865,732 +0.07(+2.56%)
Oct 11, 2016 2.760 2.830 2.710 2.730 557,201 -0.03(-1.09%)
Oct 07, 2016 2.760 2.760 2.760 0 -0.01(-0.36%)
Oct 06, 2016 2.740 2.840 2.720 2.770 1,038,207 -0.07(-2.46%)
Oct 05, 2016 2.960 3.020 2.730 2.840 1,613,576 -0.04(-1.39%)
Oct 04, 2016 3.270 3.270 2.860 2.880 2,309,757 -0.50(-14.79%)
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.