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 (%)
Mar 31, 2020 1.050 1.130 1.040 1.080 675,782 +0.03(+2.86%)
Mar 30, 2020 1.070 1.140 1.010 1.050 596,991 -0.01(-0.94%)
Mar 27, 2020 1.070 1.100 1.000 1.060 549,250 -0.01(-0.93%)
Mar 26, 2020 1.180 1.180 1.040 1.070 830,237 -0.03(-2.73%)
Mar 25, 2020 1.110 1.150 1.050 1.100 1,518,276 +0.00(+0.00%)
Mar 24, 2020 1.120 1.160 1.050 1.100 2,035,568 +0.08(+7.84%)
Mar 23, 2020 0.9400 1.040 0.9000 1.020 1,954,525 +0.14(+15.91%)
Mar 20, 2020 1.130 1.130 0.8800 0.8800 4,051,507 -0.20(-18.52%)
Mar 19, 2020 1.050 1.220 0.9200 1.080 1,147,867 -0.04(-3.57%)
Mar 18, 2020 1.130 1.190 1.000 1.120 820,378 -0.01(-0.88%)
Mar 17, 2020 0.9200 1.170 0.9200 1.130 1,507,935 +0.16(+16.49%)
Mar 16, 2020 0.9000 1.020 0.7600 0.9700 1,824,615 -0.03(-3.00%)
Mar 13, 2020 1.030 1.050 0.9000 1.000 3,186,737 -0.03(-2.91%)
Mar 12, 2020 1.000 1.100 1.000 1.030 1,019,941 -0.14(-11.97%)
Mar 11, 2020 1.250 1.290 1.110 1.170 1,061,017 -0.12(-9.30%)
Mar 10, 2020 1.360 1.360 1.210 1.290 874,033 -0.05(-3.73%)
Mar 09, 2020 1.390 1.410 1.260 1.340 682,384 -0.10(-6.94%)
Mar 06, 2020 1.500 1.510 1.320 1.440 1,150,110 -0.02(-1.37%)
Mar 05, 2020 1.360 1.460 1.330 1.460 805,292 +0.15(+11.45%)
Mar 04, 2020 1.360 1.370 1.300 1.310 475,208 +0.02(+1.55%)
Mar 03, 2020 1.220 1.370 1.220 1.290 1,747,003 +0.04(+3.20%)
Mar 02, 2020 1.380 1.380 1.220 1.250 765,541 -0.04(-3.10%)
Feb 28, 2020 1.280 1.290 1.120 1.290 1,371,515 -0.10(-7.19%)
Feb 27, 2020 1.500 1.520 1.350 1.390 944,537 -0.10(-6.71%)
Feb 26, 2020 1.560 1.570 1.480 1.490 797,053 -0.06(-3.87%)
Feb 25, 2020 1.600 1.640 1.540 1.550 430,189 -0.04(-2.52%)
Feb 24, 2020 1.580 1.640 1.580 1.590 1,217,108 +0.04(+2.58%)
Feb 21, 2020 1.600 1.630 1.530 1.550 1,304,091 -0.01(-0.64%)
Feb 20, 2020 1.590 1.600 1.540 1.560 459,153 -0.04(-2.50%)
Feb 19, 2020 1.620 1.620 1.590 1.600 331,138 +0.00(+0.00%)
Feb 18, 2020 1.560 1.610 1.540 1.600 789,049 +0.07(+4.58%)
Feb 14, 2020 1.530 1.530 1.530 0 -0.02(-1.29%)
Feb 13, 2020 1.520 1.550 1.510 1.550 388,273 +0.02(+1.31%)
Feb 12, 2020 1.600 1.600 1.520 1.530 368,118 -0.05(-3.16%)
Feb 11, 2020 1.610 1.620 1.570 1.580 205,744 -0.03(-1.86%)
Feb 10, 2020 1.610 1.640 1.570 1.610 229,083 +0.02(+1.26%)
Feb 07, 2020 1.630 1.640 1.590 1.590 348,554 -0.05(-3.05%)
Feb 06, 2020 1.580 1.660 1.570 1.640 374,041 +0.05(+3.14%)
Feb 05, 2020 1.580 1.610 1.540 1.590 223,913 +0.04(+2.58%)
Feb 04, 2020 1.670 1.680 1.550 1.550 904,229 -0.13(-7.74%)
Feb 03, 2020 1.730 1.730 1.680 1.680 268,400 -0.10(-5.62%)
Jan 31, 2020 1.720 1.780 1.700 1.780 1,026,987 +0.05(+2.89%)
Jan 30, 2020 1.650 1.730 1.640 1.730 867,971 +0.08(+4.85%)
Jan 29, 2020 1.640 1.680 1.620 1.650 226,109 +0.01(+0.61%)
Jan 28, 2020 1.660 1.690 1.630 1.640 346,682 -0.05(-2.96%)
Jan 27, 2020 1.790 1.790 1.660 1.690 602,790 -0.06(-3.43%)
Jan 24, 2020 1.730 1.750 1.690 1.750 683,774 +0.04(+2.34%)
Jan 23, 2020 1.740 1.790 1.670 1.710 740,014 -0.04(-2.29%)
Jan 22, 2020 1.770 1.770 1.740 1.750 173,825 +0.00(+0.00%)
Jan 21, 2020 1.750 1.780 1.700 1.750 383,542 -0.03(-1.69%)
Jan 20, 2020 1.690 1.780 1.690 1.780 649,690 +0.10(+5.95%)
Jan 17, 2020 1.900 1.900 1.680 1.680 1,943,816 -0.24(-12.50%)
Jan 16, 2020 1.910 1.960 1.910 1.920 378,659 +0.00(+0.00%)
Jan 15, 2020 1.960 2.010 1.920 1.920 572,400 -0.04(-2.04%)
Jan 14, 2020 1.990 2.050 1.950 1.960 632,246 -0.06(-2.97%)
Jan 13, 2020 2.070 2.090 2.010 2.020 732,275 -0.03(-1.46%)
Jan 10, 2020 2.000 2.070 1.960 2.050 399,412 +0.07(+3.54%)
Jan 09, 2020 2.070 2.090 1.960 1.980 490,905 -0.12(-5.71%)
Jan 08, 2020 2.240 2.250 2.090 2.100 654,587 -0.08(-3.67%)
Jan 07, 2020 2.060 2.210 2.030 2.180 860,215 +0.15(+7.39%)
Jan 06, 2020 2.020 2.080 1.970 2.030 1,154,685 +0.08(+4.10%)
Jan 03, 2020 2.050 2.050 1.920 1.950 345,847 -0.01(-0.51%)
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.