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 (%)
Feb 29, 2016 1.580 1.640 1.570 1.640 1,229,956 +0.09(+5.81%)
Feb 26, 2016 1.580 1.590 1.510 1.550 1,437,389 -0.04(-2.52%)
Feb 25, 2016 1.520 1.610 1.520 1.590 1,043,970 +0.07(+4.61%)
Feb 24, 2016 1.560 1.600 1.520 1.520 2,437,758 +0.02(+1.33%)
Feb 23, 2016 1.540 1.590 1.460 1.500 1,094,158 +0.02(+1.35%)
Feb 22, 2016 1.470 1.490 1.420 1.480 729,210 -0.04(-2.63%)
Feb 19, 2016 1.470 1.540 1.470 1.520 1,353,088 +0.07(+4.83%)
Feb 18, 2016 1.310 1.460 1.310 1.450 1,889,547 +0.14(+10.69%)
Feb 17, 2016 1.300 1.340 1.280 1.310 970,920 +0.02(+1.55%)
Feb 16, 2016 1.320 1.330 1.270 1.290 1,040,280 -0.07(-5.15%)
Feb 12, 2016 1.360 1.360 1.360 0 +0.03(+2.26%)
Feb 11, 2016 1.360 1.420 1.330 1.330 1,636,994 +0.08(+6.40%)
Feb 10, 2016 1.240 1.250 1.190 1.250 737,646 +0.00(+0.00%)
Feb 09, 2016 1.300 1.340 1.240 1.250 1,344,303 -0.02(-1.57%)
Feb 08, 2016 1.220 1.270 1.190 1.270 1,881,488 +0.11(+9.48%)
Feb 05, 2016 1.120 1.180 1.090 1.160 1,269,071 +0.02(+1.75%)
Feb 04, 2016 1.170 1.170 1.120 1.140 1,134,141 +0.05(+4.59%)
Feb 03, 2016 1.070 1.145 1.050 1.090 1,405,784 +0.06(+5.83%)
Feb 02, 2016 1.090 1.090 1.010 1.030 448,133 -0.07(-6.36%)
Feb 01, 2016 1.070 1.120 1.070 1.100 565,921 +0.03(+2.80%)
Jan 29, 2016 1.020 1.070 1.020 1.070 533,135 +0.03(+2.88%)
Jan 28, 2016 1.030 1.080 1.000 1.040 940,816 +0.01(+0.97%)
Jan 27, 2016 1.000 1.060 0.9800 1.030 934,742 +0.01(+0.98%)
Jan 26, 2016 0.9400 1.020 0.9350 1.020 1,914,495 +0.09(+9.68%)
Jan 25, 2016 0.9300 0.9600 0.9100 0.9300 617,163 +0.01(+1.09%)
Jan 22, 2016 0.8800 0.9700 0.8600 0.9200 737,864 +0.05(+5.75%)
Jan 21, 2016 0.8200 0.8800 0.8100 0.8700 912,055 +0.05(+6.10%)
Jan 20, 2016 0.8300 0.8400 0.8000 0.8200 1,493,665 +0.03(+3.80%)
Jan 19, 2016 0.9100 0.9100 0.7800 0.7900 1,472,332 -0.11(-12.22%)
Jan 18, 2016 0.9200 0.9600 0.9000 0.9000 853,508 -0.01(-1.10%)
Jan 15, 2016 0.9500 0.9900 0.9100 0.9100 742,023 -0.02(-2.15%)
Jan 14, 2016 0.9200 0.9500 0.8700 0.9300 1,580,583 +0.01(+1.09%)
Jan 13, 2016 0.9500 1.000 0.9000 0.9200 1,637,653 +0.00(+0.00%)
Jan 12, 2016 1.010 1.020 0.8900 0.9200 1,239,129 -0.07(-7.07%)
Jan 11, 2016 1.180 1.180 0.9600 0.9900 1,431,873 -0.19(-16.10%)
Jan 08, 2016 1.220 1.230 1.150 1.180 1,152,964 -0.06(-4.84%)
Jan 07, 2016 1.240 1.300 1.230 1.240 1,354,085 +0.02(+1.64%)
Jan 06, 2016 1.220 1.240 1.200 1.220 1,206,490 +0.01(+0.83%)
Jan 05, 2016 1.220 1.220 1.200 1.210 132,069 -0.01(-0.82%)
Jan 04, 2016 1.210 1.240 1.190 1.220 1,081,598 +0.03(+2.52%)
Dec 31, 2015 1.190 1.190 1.190 0 +0.00(+0.00%)
Dec 30, 2015 1.200 1.200 1.180 1.190 366,471 -0.02(-1.65%)
Dec 29, 2015 1.250 1.250 1.200 1.210 293,716 -0.05(-3.97%)
Dec 24, 2015 1.260 1.260 1.260 0 +0.04(+3.28%)
Dec 23, 2015 1.210 1.230 1.200 1.220 349,100 +0.01(+0.83%)
Dec 22, 2015 1.210 1.230 1.190 1.210 190,533 -0.02(-1.63%)
Dec 21, 2015 1.240 1.310 1.210 1.230 584,830 -0.01(-0.81%)
Dec 18, 2015 1.210 1.240 1.200 1.240 1,157,195 +0.04(+3.33%)
Dec 17, 2015 1.180 1.200 1.180 1.200 393,763 -0.03(-2.44%)
Dec 16, 2015 1.180 1.240 1.180 1.230 763,578 +0.07(+6.03%)
Dec 15, 2015 1.160 1.190 1.160 1.160 509,132 -0.03(-2.52%)
Dec 14, 2015 1.200 1.220 1.160 1.190 1,340,513 -0.03(-2.46%)
Dec 11, 2015 1.210 1.260 1.200 1.220 299,985 +0.00(+0.00%)
Dec 10, 2015 1.190 1.230 1.190 1.220 191,248 +0.02(+1.67%)
Dec 09, 2015 1.230 1.240 1.190 1.200 436,330 +0.01(+0.84%)
Dec 08, 2015 1.250 1.250 1.180 1.190 537,905 -0.04(-3.25%)
Dec 07, 2015 1.320 1.320 1.200 1.230 614,192 -0.11(-8.21%)
Dec 04, 2015 1.260 1.340 1.260 1.340 821,581 +0.08(+6.35%)
Dec 03, 2015 1.270 1.280 1.250 1.260 191,319 +0.02(+1.61%)
Dec 02, 2015 1.220 1.300 1.190 1.240 1,410,660 +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.