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 26, 2021 2.320 2.320 2.000 2.050 3,258,319 -0.15(-6.82%)
Feb 25, 2021 2.270 2.320 2.190 2.200 829,407 -0.10(-4.35%)
Feb 24, 2021 2.220 2.320 2.200 2.300 861,529 +0.03(+1.32%)
Feb 23, 2021 2.290 2.290 2.180 2.270 798,208 -0.07(-2.99%)
Feb 22, 2021 2.170 2.350 2.170 2.340 1,554,242 +0.19(+8.84%)
Feb 19, 2021 2.240 2.240 2.130 2.150 1,767,725 -0.02(-0.92%)
Feb 18, 2021 2.270 2.280 2.170 2.170 686,808 -0.08(-3.56%)
Feb 17, 2021 2.300 2.330 2.250 2.250 1,115,575 -0.09(-3.85%)
Feb 16, 2021 2.390 2.400 2.320 2.340 1,589,746 -0.08(-3.31%)
Feb 12, 2021 2.420 2.420 2.420 0 -0.01(-0.41%)
Feb 11, 2021 2.460 2.470 2.370 2.430 669,578 -0.01(-0.41%)
Feb 10, 2021 2.500 2.500 2.430 2.440 242,086 -0.03(-1.21%)
Feb 09, 2021 2.460 2.490 2.420 2.470 992,917 +0.01(+0.41%)
Feb 08, 2021 2.410 2.470 2.390 2.460 1,424,373 +0.09(+3.80%)
Feb 05, 2021 2.340 2.390 2.310 2.370 409,864 +0.05(+2.16%)
Feb 04, 2021 2.270 2.330 2.260 2.320 526,367 -0.03(-1.28%)
Feb 03, 2021 2.350 2.370 2.320 2.350 623,142 +0.01(+0.43%)
Feb 02, 2021 2.300 2.350 2.270 2.340 1,023,549 -0.02(-0.85%)
Feb 01, 2021 2.420 2.420 2.310 2.360 981,948 +0.04(+1.72%)
Jan 29, 2021 2.400 2.440 2.300 2.320 1,197,053 +0.00(+0.00%)
Jan 28, 2021 2.380 2.390 2.250 2.320 993,093 +0.06(+2.65%)
Jan 27, 2021 2.320 2.390 2.260 2.260 1,155,956 -0.08(-3.42%)
Jan 26, 2021 2.370 2.460 2.340 2.340 1,017,996 -0.03(-1.27%)
Jan 25, 2021 2.410 2.470 2.340 2.370 2,155,927 -0.11(-4.44%)
Jan 22, 2021 2.500 2.560 2.460 2.480 620,514 -0.09(-3.50%)
Jan 21, 2021 2.630 2.630 2.530 2.570 1,522,409 -0.04(-1.53%)
Jan 20, 2021 2.570 2.630 2.480 2.610 1,383,243 +0.11(+4.40%)
Jan 19, 2021 2.440 2.520 2.420 2.500 704,476 +0.09(+3.73%)
Jan 18, 2021 2.390 2.410 2.370 2.410 425,107 +0.03(+1.26%)
Jan 15, 2021 2.480 2.490 2.350 2.380 934,697 -0.13(-5.18%)
Jan 14, 2021 2.510 2.550 2.470 2.510 738,591 -0.01(-0.40%)
Jan 13, 2021 2.560 2.600 2.510 2.520 1,014,505 -0.04(-1.56%)
Jan 12, 2021 2.660 2.670 2.550 2.560 829,784 -0.10(-3.76%)
Jan 11, 2021 2.720 2.770 2.640 2.660 947,802 -0.13(-4.66%)
Jan 08, 2021 2.860 2.860 2.720 2.790 1,156,404 -0.10(-3.46%)
Jan 07, 2021 2.910 2.920 2.860 2.890 491,401 -0.02(-0.69%)
Jan 06, 2021 2.880 2.910 2.790 2.910 882,271 +0.02(+0.69%)
Jan 05, 2021 2.890 2.920 2.810 2.890 848,692 +0.00(+0.00%)
Jan 04, 2021 2.850 2.910 2.830 2.890 1,626,405 +0.15(+5.47%)
Dec 31, 2020 2.740 2.740 2.740 0 -0.04(-1.44%)
Dec 30, 2020 2.680 2.780 2.650 2.780 416,895 +0.09(+3.35%)
Dec 29, 2020 2.730 2.770 2.650 2.690 510,953 -0.04(-1.47%)
Dec 24, 2020 2.730 2.730 2.730 0 +0.02(+0.74%)
Dec 23, 2020 2.670 2.750 2.670 2.710 365,235 +0.03(+1.12%)
Dec 22, 2020 2.810 2.860 2.670 2.680 797,228 -0.12(-4.29%)
Dec 21, 2020 2.780 2.870 2.750 2.800 986,446 -0.01(-0.36%)
Dec 18, 2020 2.820 2.840 2.770 2.810 2,949,632 -0.01(-0.35%)
Dec 17, 2020 2.790 2.830 2.730 2.820 976,618 +0.10(+3.68%)
Dec 16, 2020 2.700 2.750 2.670 2.720 1,031,039 +0.06(+2.26%)
Dec 15, 2020 2.590 2.680 2.570 2.660 1,417,984 +0.12(+4.72%)
Dec 14, 2020 2.500 2.600 2.500 2.540 1,584,885 +0.05(+2.01%)
Dec 11, 2020 2.610 2.620 2.480 2.490 826,670 -0.10(-3.86%)
Dec 10, 2020 2.470 2.620 2.470 2.590 2,109,618 +0.14(+5.71%)
Dec 09, 2020 2.560 2.570 2.430 2.450 893,688 -0.14(-5.41%)
Dec 08, 2020 2.570 2.600 2.530 2.590 568,433 +0.03(+1.17%)
Dec 07, 2020 2.470 2.600 2.470 2.560 1,485,833 +0.09(+3.64%)
Dec 04, 2020 2.460 2.490 2.460 2.470 1,127,500 -0.01(-0.40%)
Dec 03, 2020 2.500 2.510 2.430 2.480 899,556 +0.01(+0.40%)
Dec 02, 2020 2.450 2.470 2.390 2.470 1,847,579 +0.05(+2.07%)
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.