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, 2021 2.400 2.400 2.400 0 +0.02(+0.84%)
Dec 30, 2021 2.340 2.410 2.270 2.380 1,104,835 +0.04(+1.71%)
Dec 29, 2021 2.350 2.350 2.250 2.340 1,007,307 -0.04(-1.68%)
Dec 24, 2021 2.380 2.380 2.380 0 +0.02(+0.85%)
Dec 23, 2021 2.200 2.370 2.160 2.360 1,090,373 +0.17(+7.76%)
Dec 22, 2021 2.120 2.210 2.100 2.190 916,713 +0.08(+3.79%)
Dec 21, 2021 2.180 2.200 2.100 2.110 1,208,443 -0.05(-2.31%)
Dec 20, 2021 2.160 2.180 2.110 2.160 1,184,230 +0.00(+0.00%)
Dec 17, 2021 2.250 2.280 2.160 2.160 4,408,440 -0.10(-4.42%)
Dec 16, 2021 2.220 2.350 2.220 2.260 2,500,109 +0.06(+2.73%)
Dec 15, 2021 2.250 2.290 2.050 2.200 3,845,425 -0.16(-6.78%)
Dec 14, 2021 2.600 2.640 2.220 2.360 7,818,581 -0.78(-24.84%)
Dec 13, 2021 3.150 3.180 3.120 3.140 628,227 +0.00(+0.00%)
Dec 10, 2021 3.180 3.180 3.110 3.140 564,895 -0.03(-0.95%)
Dec 09, 2021 3.270 3.270 3.080 3.170 603,204 -0.10(-3.06%)
Dec 08, 2021 3.340 3.340 3.250 3.270 340,500 -0.08(-2.39%)
Dec 07, 2021 3.350 3.420 3.310 3.350 450,463 +0.04(+1.21%)
Dec 06, 2021 3.290 3.340 3.200 3.310 469,338 +0.04(+1.22%)
Dec 03, 2021 3.310 3.350 3.210 3.270 810,246 -0.04(-1.21%)
Dec 02, 2021 3.400 3.450 3.270 3.310 909,053 -0.09(-2.65%)
Dec 01, 2021 3.540 3.610 3.370 3.400 641,585 -0.10(-2.86%)
Nov 30, 2021 3.570 3.620 3.420 3.500 1,126,106 -0.02(-0.57%)
Nov 29, 2021 3.560 3.630 3.520 3.520 1,440,863 -0.04(-1.12%)
Nov 26, 2021 3.680 3.700 3.510 3.560 742,638 -0.05(-1.39%)
Nov 25, 2021 3.620 3.630 3.570 3.610 166,839 -0.02(-0.55%)
Nov 24, 2021 3.630 3.670 3.570 3.630 625,411 -0.03(-0.82%)
Nov 23, 2021 3.670 3.730 3.550 3.660 1,043,128 -0.10(-2.66%)
Nov 22, 2021 3.730 3.790 3.640 3.760 1,048,436 -0.04(-1.05%)
Nov 19, 2021 3.950 4.000 3.800 3.800 896,677 -0.16(-4.04%)
Nov 18, 2021 4.000 3.990 3.960 3.960 881,059 -0.02(-0.50%)
Nov 17, 2021 3.980 4.000 3.950 3.980 1,101,204 +0.01(+0.25%)
Nov 16, 2021 3.890 3.990 3.850 3.970 1,162,077 +0.14(+3.66%)
Nov 15, 2021 3.780 3.870 3.770 3.830 844,396 +0.00(+0.00%)
Nov 12, 2021 3.760 3.900 3.760 3.830 887,905 +0.08(+2.13%)
Nov 11, 2021 3.630 3.800 3.600 3.750 1,627,947 +0.21(+5.93%)
Nov 10, 2021 3.500 3.540 1,073,955 +0.09(+2.61%)
Nov 09, 2021 3.370 3.450 3.340 3.450 676,579 +0.08(+2.37%)
Nov 08, 2021 3.380 3.410 3.310 3.370 551,747 +0.04(+1.20%)
Nov 05, 2021 3.250 3.330 3.190 3.330 483,613 +0.11(+3.42%)
Nov 04, 2021 3.320 3.400 3.200 3.220 648,766 -0.03(-0.92%)
Nov 03, 2021 3.070 3.260 3.070 3.250 1,144,915 +0.15(+4.84%)
Nov 02, 2021 3.110 3.150 3.070 3.100 325,618 -0.02(-0.64%)
Nov 01, 2021 3.160 3.180 3.100 3.120 360,223 -0.03(-0.95%)
Oct 29, 2021 3.120 3.200 3.120 3.150 751,431 -0.07(-2.17%)
Oct 28, 2021 3.380 3.410 3.220 3.220 752,222 -0.15(-4.45%)
Oct 27, 2021 3.380 3.420 3.330 3.370 517,370 -0.02(-0.59%)
Oct 26, 2021 3.390 3.390 1,081,504 -0.03(-0.88%)
Oct 25, 2021 3.310 3.450 3.290 3.420 987,174 +0.16(+4.91%)
Oct 22, 2021 3.240 3.390 3.240 3.260 787,313 +0.03(+0.93%)
Oct 21, 2021 3.250 3.280 3.120 3.230 870,317 -0.04(-1.22%)
Oct 20, 2021 3.190 3.300 3.170 3.270 847,858 +0.09(+2.83%)
Oct 19, 2021 3.110 3.190 3.110 3.180 1,402,237 +0.10(+3.25%)
Oct 18, 2021 3.000 3.080 3.000 3.080 384,532 +0.02(+0.65%)
Oct 15, 2021 2.990 3.070 2.980 3.060 302,353 -0.02(-0.65%)
Oct 14, 2021 3.050 3.090 2.970 3.080 470,735 +0.08(+2.67%)
Oct 13, 2021 2.890 3.040 2.890 3.000 577,419 +0.14(+4.90%)
Oct 12, 2021 2.760 2.890 2.740 2.860 437,771 +0.13(+4.76%)
Oct 08, 2021 2.730 2.730 2.730 0 +0.00(+0.00%)
Oct 07, 2021 2.730 2.790 2.710 2.730 731,954 -0.03(-1.09%)
Oct 06, 2021 2.690 2.780 2.660 2.760 784,029 +0.06(+2.22%)
Oct 05, 2021 2.710 2.740 2.660 2.700 571,185 -0.04(-1.46%)
Oct 04, 2021 2.720 2.780 2.710 2.740 548,064 +0.00(+0.00%)
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.