Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (OP: ARNGF )

0.3300 -0.0057 (-1.70%)
Streaming Delayed Price Updated: 3:57 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 (%)
Mar 31, 2022 2.030 2.030 1.940 1.960 456,769 +0.01(+0.40%)
Mar 30, 2022 1.970 2.010 1.930 1.952 80,042 -0.03(-1.40%)
Mar 29, 2022 1.900 1.980 1.870 1.980 89,054 +0.05(+2.45%)
Mar 28, 2022 2.000 2.070 1.910 1.933 79,836 -0.04(-1.90%)
Mar 25, 2022 1.930 1.980 1.900 1.970 26,463 -0.01(-0.50%)
Mar 24, 2022 2.000 2.010 1.960 1.980 14,193 -0.01(-0.50%)
Mar 23, 2022 1.920 2.012 1.920 1.990 65,104 +0.02(+1.01%)
Mar 22, 2022 2.065 2.065 1.960 1.970 80,011 -0.07(-3.43%)
Mar 21, 2022 1.910 2.090 1.910 2.040 55,082 +0.08(+4.24%)
Mar 18, 2022 2.000 2.059 1.957 1.957 261,988 -0.07(-3.60%)
Mar 17, 2022 2.036 2.170 2.020 2.030 259,887 +0.03(+1.51%)
Mar 16, 2022 1.970 2.054 1.950 2.000 79,736 +0.04(+2.04%)
Mar 15, 2022 1.850 1.960 1.700 1.960 77,907 +0.10(+5.38%)
Mar 14, 2022 1.960 1.970 1.840 1.860 89,028 -0.10(-5.10%)
Mar 11, 2022 1.760 1.974 1.760 1.960 117,005 +0.06(+3.15%)
Mar 10, 2022 1.910 1.950 1.880 1.900 147,820 -0.01(-0.52%)
Mar 09, 2022 1.930 2.000 1.800 1.910 301,841 +0.02(+0.80%)
Mar 08, 2022 1.825 1.920 1.780 1.895 578,050 +0.08(+4.70%)
Mar 07, 2022 1.900 1.900 1.780 1.810 150,759 -0.01(-0.55%)
Mar 04, 2022 1.810 1.860 1.750 1.820 259,812 +0.03(+1.58%)
Mar 03, 2022 1.816 1.816 1.740 1.792 218,996 -0.02(-1.02%)
Mar 02, 2022 1.862 1.862 1.760 1.810 107,475 -0.08(-4.23%)
Mar 01, 2022 1.819 1.900 1.819 1.890 89,420 +0.07(+3.85%)
Feb 28, 2022 1.935 1.950 1.792 1.820 153,493 +0.01(+0.44%)
Feb 25, 2022 1.650 1.812 1.750 1.812 86,235 +0.05(+3.07%)
Feb 24, 2022 2.000 2.000 1.740 1.758 129,615 -0.05(-2.87%)
Feb 23, 2022 1.800 1.850 1.780 1.810 74,634 +0.03(+1.69%)
Feb 22, 2022 1.900 1.900 1.739 1.780 45,309 +0.01(+0.56%)
Feb 18, 2022 1.770 0 -0.10(-5.35%)
Feb 17, 2022 1.770 1.870 1.770 1.870 123,668 +0.03(+1.63%)
Feb 16, 2022 1.770 1.840 1.760 1.840 119,879 +0.08(+4.55%)
Feb 15, 2022 1.780 1.780 1.720 1.760 129,760 -0.03(-1.68%)
Feb 14, 2022 1.950 1.950 1.780 1.790 100,439 -0.12(-6.18%)
Feb 11, 2022 1.826 1.940 1.767 1.908 158,008 +0.12(+6.94%)
Feb 10, 2022 1.670 1.880 1.670 1.784 81,635 -0.06(-3.04%)
Feb 09, 2022 1.880 1.880 1.840 1.840 60,150 -0.04(-2.13%)
Feb 08, 2022 1.905 1.905 1.790 1.880 97,397 +0.08(+4.44%)
Feb 07, 2022 1.680 1.820 1.600 1.800 68,347 +0.09(+5.26%)
Feb 04, 2022 1.673 1.710 1.670 1.710 106,955 +0.03(+1.79%)
Feb 03, 2022 1.720 1.680 179,746 -0.07(-3.72%)
Feb 02, 2022 1.830 1.940 1.745 1.745 45,845 -0.06(-3.59%)
Feb 01, 2022 1.828 1.828 1.790 1.810 59,958 +0.03(+1.69%)
Jan 31, 2022 1.700 1.780 65,505 +0.01(+0.56%)
Jan 28, 2022 1.777 1.777 1.700 1.770 98,469 -0.04(-2.21%)
Jan 27, 2022 1.780 1.850 1.780 1.810 67,149 -0.04(-2.19%)
Jan 26, 2022 1.920 1.920 1.800 1.851 121,280 -0.03(-1.57%)
Jan 25, 2022 1.750 1.880 1.731 1.880 110,795 +0.08(+4.44%)
Jan 24, 2022 1.780 1.823 1.630 1.800 153,132 +0.02(+1.12%)
Jan 21, 2022 1.770 1.810 1.720 1.780 219,766 +0.00(+0.00%)
Jan 20, 2022 1.890 1.890 1.760 1.780 134,210 +0.01(+0.56%)
Jan 19, 2022 1.710 1.770 1.622 1.770 326,175 +0.18(+11.32%)
Jan 18, 2022 1.640 1.740 1.590 1.590 120,800 -0.07(-4.22%)
Jan 14, 2022 1.660 0 +0.01(+0.61%)
Jan 13, 2022 1.760 1.760 1.650 1.650 78,043 -0.11(-6.25%)
Jan 12, 2022 1.750 1.760 1.700 1.760 173,734 +0.04(+2.33%)
Jan 11, 2022 1.720 1.720 1.628 1.720 101,180 +0.12(+7.70%)
Jan 10, 2022 1.580 1.660 1.550 1.597 102,796 +0.02(+1.08%)
Jan 07, 2022 1.610 1.660 1.580 1.580 353,264 -0.06(-3.95%)
Jan 06, 2022 1.770 1.770 1.645 1.645 111,466 -0.14(-7.58%)
Jan 05, 2022 1.750 1.940 1.750 1.780 164,144 -0.09(-4.81%)
Jan 04, 2022 1.820 1.890 1.820 1.870 122,211 +0.03(+1.36%)
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.