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 (%)
Dec 31, 2019 1.950 1.950 1.950 0 +0.05(+2.63%)
Dec 30, 2019 1.870 1.950 1.870 1.900 629,871 +0.05(+2.70%)
Dec 27, 2019 1.900 1.930 1.840 1.850 689,488 -0.01(-0.54%)
Dec 24, 2019 1.860 1.860 1.860 0 +0.13(+7.51%)
Dec 23, 2019 1.740 1.810 1.730 1.730 512,383 +0.02(+1.17%)
Dec 20, 2019 1.740 1.760 1.700 1.710 770,381 -0.03(-1.72%)
Dec 19, 2019 1.760 1.780 1.740 1.740 304,801 -0.02(-1.14%)
Dec 18, 2019 1.770 1.800 1.760 1.760 483,934 -0.02(-1.12%)
Dec 17, 2019 1.810 1.810 1.770 1.780 198,925 -0.02(-1.11%)
Dec 16, 2019 1.790 1.820 1.790 1.800 275,163 +0.01(+0.56%)
Dec 13, 2019 1.830 1.870 1.780 1.790 483,185 -0.06(-3.24%)
Dec 12, 2019 1.900 1.920 1.840 1.850 101,951 -0.02(-1.07%)
Dec 11, 2019 1.840 1.920 1.840 1.870 280,489 +0.01(+0.54%)
Dec 10, 2019 1.890 1.910 1.860 1.860 142,130 +0.00(+0.00%)
Dec 09, 2019 1.840 1.880 1.810 1.860 361,184 +0.02(+1.09%)
Dec 06, 2019 1.880 1.890 1.820 1.840 263,504 -0.07(-3.66%)
Dec 05, 2019 1.940 1.960 1.910 1.910 203,541 -0.03(-1.55%)
Dec 04, 2019 2.000 2.000 1.890 1.940 229,554 -0.05(-2.51%)
Dec 03, 2019 1.950 2.000 1.930 1.990 285,326 +0.07(+3.65%)
Dec 02, 2019 1.750 1.940 1.720 1.920 1,199,699 +0.07(+3.78%)
Nov 29, 2019 1.720 1.850 1.720 1.850 211,707 +0.10(+5.71%)
Nov 28, 2019 1.720 1.770 1.700 1.750 168,430 +0.06(+3.55%)
Nov 27, 2019 1.710 1.720 1.680 1.690 147,138 -0.01(-0.59%)
Nov 26, 2019 1.710 1.740 1.690 1.700 278,739 +0.00(+0.00%)
Nov 25, 2019 1.750 1.770 1.700 1.700 274,106 -0.09(-5.03%)
Nov 22, 2019 1.760 1.790 1.730 1.790 284,742 +0.04(+2.29%)
Nov 21, 2019 1.850 1.870 1.740 1.750 305,633 -0.10(-5.41%)
Nov 20, 2019 1.740 1.850 1.740 1.850 429,234 +0.10(+5.71%)
Nov 19, 2019 1.750 1.820 1.740 1.750 191,023 -0.01(-0.57%)
Nov 18, 2019 1.740 1.770 1.710 1.760 400,445 +0.01(+0.57%)
Nov 15, 2019 1.810 1.810 1.730 1.750 578,170 -0.06(-3.31%)
Nov 14, 2019 1.800 1.840 1.790 1.810 217,033 -0.01(-0.55%)
Nov 13, 2019 1.820 1.880 1.800 1.820 376,646 +0.02(+1.11%)
Nov 12, 2019 1.710 1.820 1.710 1.800 803,858 +0.07(+4.05%)
Nov 11, 2019 1.680 1.760 1.640 1.730 679,342 +0.07(+4.22%)
Nov 08, 2019 1.720 1.800 1.610 1.660 789,455 -0.19(-10.27%)
Nov 07, 2019 1.930 1.930 1.830 1.850 377,502 -0.09(-4.64%)
Nov 06, 2019 2.000 2.040 1.940 1.940 406,255 -0.10(-4.90%)
Nov 05, 2019 2.090 2.100 2.040 2.040 125,609 -0.09(-4.23%)
Nov 04, 2019 2.160 2.270 2.130 2.130 172,261 -0.05(-2.29%)
Nov 01, 2019 2.140 2.190 2.110 2.180 142,677 +0.03(+1.40%)
Oct 31, 2019 2.120 2.180 2.110 2.150 501,642 +0.06(+2.87%)
Oct 30, 2019 2.060 2.120 2.060 2.090 288,066 +0.04(+1.95%)
Oct 29, 2019 2.080 2.100 1.980 2.050 878,083 -0.08(-3.76%)
Oct 28, 2019 2.170 2.170 2.110 2.130 155,619 -0.02(-0.93%)
Oct 25, 2019 2.210 2.260 2.150 2.150 320,516 -0.01(-0.46%)
Oct 24, 2019 2.130 2.160 2.110 2.160 373,026 +0.04(+1.89%)
Oct 23, 2019 2.160 2.190 2.110 2.120 123,750 -0.02(-0.93%)
Oct 22, 2019 2.120 2.150 2.080 2.140 168,948 +0.02(+0.94%)
Oct 21, 2019 2.190 2.200 2.110 2.120 108,254 -0.05(-2.30%)
Oct 18, 2019 2.220 2.230 2.160 2.170 214,200 -0.02(-0.91%)
Oct 17, 2019 2.100 2.290 2.100 2.190 337,976 +0.08(+3.79%)
Oct 16, 2019 2.090 2.130 2.050 2.110 312,360 +0.04(+1.93%)
Oct 15, 2019 2.080 2.160 2.060 2.070 261,453 -0.05(-2.36%)
Oct 11, 2019 2.120 2.120 2.120 0 -0.06(-2.75%)
Oct 10, 2019 2.170 2.180 2.110 2.180 349,122 -0.01(-0.46%)
Oct 09, 2019 2.250 2.250 2.150 2.190 174,678 -0.04(-1.79%)
Oct 08, 2019 2.210 2.290 2.160 2.230 218,204 +0.05(+2.29%)
Oct 07, 2019 2.250 2.330 2.180 2.180 228,006 -0.08(-3.54%)
Oct 04, 2019 2.230 2.280 2.210 2.260 266,760 +0.01(+0.44%)
Oct 03, 2019 2.250 2.340 2.200 2.250 775,066 +0.03(+1.35%)
Oct 02, 2019 2.180 2.220 2.120 2.220 292,644 +0.11(+5.21%)
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.