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 (%)
May 24, 2011 5.020 5.140 4.870 5.030 387,323 -0.09(-1.76%)
May 20, 2011 5.100 5.190 5.000 5.120 140,123 +0.07(+1.39%)
May 19, 2011 5.150 5.160 5.010 5.050 470,079 -0.10(-1.94%)
May 18, 2011 5.060 5.180 5.060 5.150 901,429 +0.10(+1.98%)
May 17, 2011 4.820 5.070 4.660 5.050 494,194 +0.25(+5.21%)
May 16, 2011 4.820 4.950 4.750 4.800 101,412 -0.05(-1.03%)
May 13, 2011 4.980 5.000 4.820 4.850 145,889 -0.09(-1.82%)
May 12, 2011 4.900 5.000 4.850 4.940 112,616 +0.04(+0.82%)
May 11, 2011 5.000 5.030 4.870 4.900 346,861 +0.00(+0.00%)
May 10, 2011 5.060 5.060 4.900 4.900 469,343 +0.01(+0.20%)
May 09, 2011 4.850 4.910 4.780 4.890 114,746 +0.14(+2.95%)
May 06, 2011 4.590 4.910 4.590 4.750 509,004 +0.18(+3.94%)
May 05, 2011 4.950 4.950 4.510 4.570 529,896 -0.48(-9.50%)
May 04, 2011 5.020 5.100 4.780 5.050 280,234 +0.05(+1.00%)
May 03, 2011 5.110 5.270 4.970 5.000 276,420 -0.25(-4.76%)
May 02, 2011 5.320 5.390 5.140 5.250 291,965 -0.15(-2.78%)
Apr 29, 2011 5.330 5.470 5.260 5.400 224,618 +0.14(+2.66%)
Apr 28, 2011 5.230 5.310 5.160 5.260 204,382 +0.07(+1.35%)
Apr 27, 2011 5.130 5.190 5.050 5.190 176,094 +0.09(+1.76%)
Apr 26, 2011 5.000 5.300 5.000 5.100 208,359 +0.03(+0.59%)
Apr 25, 2011 5.300 5.280 5.010 5.070 132,851 -0.18(-3.43%)
Apr 21, 2011 5.250 5.270 5.200 5.250 178,808 -0.02(-0.38%)
Apr 20, 2011 5.070 5.370 5.070 5.270 710,189 +0.26(+5.19%)
Apr 19, 2011 4.920 5.010 4.900 5.010 321,049 +0.11(+2.24%)
Apr 18, 2011 4.900 4.970 4.820 4.900 1,352,345 -0.03(-0.61%)
Apr 15, 2011 4.980 4.980 4.900 4.930 210,021 +0.00(+0.00%)
Apr 14, 2011 4.800 4.980 4.800 4.930 297,060 +0.11(+2.28%)
Apr 13, 2011 4.830 4.840 4.770 4.820 71,500 +0.11(+2.34%)
Apr 12, 2011 4.720 4.830 4.650 4.710 126,116 -0.06(-1.26%)
Apr 11, 2011 4.770 4.900 4.750 4.770 364,569 -0.10(-2.05%)
Apr 08, 2011 4.980 5.000 4.740 4.870 578,190 +0.01(+0.21%)
Apr 07, 2011 4.890 4.990 4.820 4.860 387,832 +0.00(+0.00%)
Apr 06, 2011 4.810 4.900 4.800 4.860 394,585 +0.21(+4.52%)
Apr 05, 2011 4.610 4.690 4.580 4.650 156,708 -0.02(-0.43%)
Apr 04, 2011 4.710 4.710 4.610 4.670 140,428 -0.08(-1.68%)
Apr 01, 2011 4.730 4.750 4.650 4.750 201,723 +0.02(+0.42%)
Mar 31, 2011 4.800 4.820 4.690 4.730 77,909 -0.04(-0.84%)
Mar 30, 2011 4.730 4.850 4.710 4.770 99,259 +0.09(+1.92%)
Mar 29, 2011 4.660 4.760 4.650 4.680 39,474 +0.00(+0.00%)
Mar 28, 2011 4.810 4.830 4.680 4.680 122,916 -0.16(-3.31%)
Mar 25, 2011 4.750 4.930 4.740 4.840 146,925 +0.08(+1.68%)
Mar 24, 2011 4.930 4.930 4.760 4.760 550,666 -0.14(-2.86%)
Mar 23, 2011 4.910 4.910 4.810 4.900 276,050 +0.02(+0.41%)
Mar 22, 2011 4.840 4.940 4.710 4.880 243,865 +0.06(+1.24%)
Mar 21, 2011 4.940 4.940 4.780 4.820 288,374 -0.08(-1.63%)
Mar 18, 2011 4.730 4.900 4.730 4.900 1,188,887 +0.18(+3.81%)
Mar 17, 2011 4.620 4.740 4.590 4.720 252,875 +0.10(+2.16%)
Mar 16, 2011 4.590 4.690 4.570 4.620 259,156 +0.05(+1.09%)
Mar 15, 2011 4.580 4.580 4.500 4.570 226,063 -0.23(-4.79%)
Mar 14, 2011 4.790 4.800 4.690 4.800 551,488 +0.06(+1.27%)
Mar 11, 2011 4.570 4.800 4.540 4.740 598,605 +0.22(+4.87%)
Mar 10, 2011 4.680 4.680 4.430 4.520 261,702 -0.21(-4.44%)
Mar 09, 2011 4.930 4.930 4.690 4.730 249,900 -0.12(-2.47%)
Mar 08, 2011 5.050 5.050 4.790 4.850 321,170 +0.02(+0.41%)
Mar 07, 2011 4.800 4.920 4.770 4.830 344,907 +0.07(+1.47%)
Mar 04, 2011 4.740 4.890 4.660 4.760 582,889 +0.04(+0.85%)
Mar 03, 2011 4.950 4.980 4.720 4.720 316,765 -0.25(-5.03%)
Mar 02, 2011 5.090 5.100 4.970 4.970 105,292 -0.12(-2.36%)
Mar 01, 2011 4.990 5.180 4.980 5.090 635,750 +0.12(+2.41%)
Feb 28, 2011 4.920 5.020 4.900 4.970 181,823 +0.02(+0.40%)
Feb 25, 2011 4.960 5.030 4.930 4.950 150,878 +0.01(+0.20%)
Feb 24, 2011 5.150 5.170 4.890 4.940 235,613 -0.14(-2.76%)
Feb 23, 2011 4.900 5.170 4.900 5.080 1,016,058 +0.18(+3.67%)
Feb 22, 2011 5.100 5.200 4.870 4.900 622,331 -0.04(-0.81%)
Feb 18, 2011 4.800 4.940 4.740 4.940 632,570 +0.20(+4.22%)
Feb 17, 2011 4.750 4.790 4.710 4.740 929,919 +0.19(+4.18%)
Feb 16, 2011 4.630 4.680 4.510 4.550 331,335 -0.01(-0.22%)
Feb 15, 2011 4.500 4.700 4.500 4.560 258,063 +0.11(+2.47%)
Feb 14, 2011 4.310 4.460 4.310 4.450 245,306 +0.14(+3.25%)
Feb 11, 2011 4.310 4.400 4.280 4.310 428,298 -0.04(-0.92%)
Feb 10, 2011 4.480 4.480 4.320 4.350 209,336 -0.13(-2.90%)
Feb 09, 2011 4.800 4.800 4.440 4.480 345,183 -0.27(-5.68%)
Feb 08, 2011 4.740 4.850 4.740 4.750 329,560 +0.08(+1.71%)
Feb 07, 2011 4.800 4.840 4.620 4.670 239,666 -0.08(-1.68%)
Feb 04, 2011 4.750 4.800 4.680 4.750 430,836 +0.01(+0.21%)
Feb 03, 2011 4.530 4.760 4.530 4.740 437,997 +0.23(+5.10%)
Feb 02, 2011 4.480 4.630 4.420 4.510 440,229 +0.09(+2.04%)
Feb 01, 2011 4.400 4.470 4.370 4.420 335,652 +0.05(+1.14%)
Jan 31, 2011 4.520 4.520 4.370 4.370 246,906 -0.14(-3.10%)
Jan 28, 2011 4.250 4.590 4.250 4.510 3,097,860 +0.25(+5.87%)
Jan 27, 2011 4.450 4.450 4.240 4.260 282,421 -0.16(-3.62%)
Jan 26, 2011 4.280 4.520 4.210 4.420 406,310 +0.21(+4.99%)
Jan 25, 2011 4.500 4.500 4.210 4.210 499,114 -0.36(-7.88%)
Jan 24, 2011 4.690 4.690 4.510 4.570 174,786 +0.04(+0.88%)
Jan 21, 2011 4.600 4.620 4.500 4.530 136,360 -0.08(-1.74%)
Jan 20, 2011 4.740 4.740 4.560 4.610 266,669 -0.23(-4.75%)
Jan 19, 2011 5.100 5.110 4.820 4.840 216,302 -0.06(-1.22%)
Jan 18, 2011 4.900 5.040 4.860 4.900 159,744 +0.10(+2.08%)
Jan 17, 2011 4.850 4.850 4.750 4.800 162,864 -0.05(-1.03%)
Jan 14, 2011 5.110 5.110 4.830 4.850 361,057 -0.29(-5.64%)
Jan 13, 2011 5.210 5.260 5.080 5.140 253,830 +0.01(+0.19%)
Jan 12, 2011 5.330 5.340 5.060 5.130 354,485 -0.15(-2.84%)
Jan 11, 2011 5.480 5.480 5.200 5.280 273,285 -0.02(-0.38%)
Jan 10, 2011 5.330 5.380 5.160 5.300 450,081 +0.36(+7.29%)
Jan 07, 2011 4.560 5.280 4.560 4.940 519,627 +0.39(+8.57%)
Jan 06, 2011 4.620 4.650 4.500 4.550 193,008 -0.10(-2.15%)
Jan 05, 2011 4.660 4.740 4.600 4.650 160,950 -0.11(-2.31%)
Jan 04, 2011 5.200 5.200 4.650 4.760 218,169 +0.14(+3.03%)
Dec 31, 2010 4.550 4.650 4.500 4.620 134,149 +0.16(+3.59%)
Dec 30, 2010 4.490 4.500 4.360 4.460 150,104 +0.16(+3.72%)
Dec 29, 2010 4.250 4.400 4.180 4.300 221,411 +0.21(+5.13%)
Dec 24, 2010 4.090 4.100 4.070 4.090 18,096 +0.00(+0.00%)
Dec 23, 2010 4.070 4.100 4.000 4.090 35,800 -0.01(-0.24%)
Dec 22, 2010 4.180 4.180 4.060 4.100 45,050 -0.03(-0.73%)
Dec 21, 2010 4.170 4.180 4.050 4.130 126,080 +0.09(+2.23%)
Dec 20, 2010 4.020 4.150 3.960 4.040 319,615 +0.02(+0.50%)
Dec 17, 2010 4.100 4.100 3.960 4.020 40,316 -0.07(-1.71%)
Dec 16, 2010 4.050 4.100 4.010 4.090 52,140 +0.02(+0.49%)
Dec 15, 2010 4.080 4.150 4.010 4.070 80,308 -0.12(-2.86%)
Dec 14, 2010 4.190 4.200 4.070 4.190 26,935 +0.00(+0.00%)
Dec 13, 2010 4.200 4.200 4.120 4.190 37,770 -0.01(-0.24%)
Dec 10, 2010 4.160 4.200 4.160 4.200 31,525 +0.00(+0.00%)
Dec 09, 2010 4.220 4.220 4.170 4.200 32,500 +0.09(+2.19%)
Dec 08, 2010 4.230 4.230 4.100 4.110 32,148 -0.02(-0.48%)
Dec 07, 2010 4.250 4.250 4.110 4.130 125,120 +0.00(+0.00%)
Dec 06, 2010 4.250 4.250 4.020 4.130 66,691 -0.02(-0.48%)
Dec 03, 2010 4.250 4.250 4.150 4.150 15,530 -0.10(-2.35%)
Dec 02, 2010 4.250 4.250 4.210 4.250 203,250 +0.01(+0.24%)
Dec 01, 2010 4.190 4.250 4.160 4.240 90,175 -0.02(-0.47%)
Nov 30, 2010 4.020 4.260 4.010 4.260 38,980 +0.25(+6.23%)
Nov 29, 2010 4.000 4.030 3.960 4.010 26,725 +0.01(+0.25%)
Nov 26, 2010 4.000 4.070 3.950 4.000 14,123 -0.03(-0.74%)
Nov 25, 2010 4.070 4.070 3.950 4.030 22,900 -0.04(-0.98%)
Nov 24, 2010 4.190 4.190 4.030 4.070 41,870 -0.06(-1.45%)
Nov 23, 2010 4.280 4.280 3.920 4.130 103,012 -0.07(-1.67%)
Nov 22, 2010 3.960 4.200 3.700 4.200 576,295 +0.28(+7.14%)
Nov 19, 2010 4.000 4.000 3.900 3.920 74,290 -0.05(-1.26%)
Nov 18, 2010 4.040 4.040 3.970 3.970 66,179 +0.10(+2.58%)
Nov 17, 2010 3.870 3.880 3.860 3.870 64,972 +0.00(+0.00%)
Nov 16, 2010 4.000 4.000 3.870 3.870 87,450 -0.10(-2.52%)
Nov 15, 2010 4.040 4.040 3.950 3.970 200,156 +0.16(+4.20%)
Nov 12, 2010 3.890 3.890 3.810 3.810 18,700 -0.03(-0.78%)
Nov 11, 2010 3.920 3.920 3.800 3.840 28,050 -0.01(-0.26%)
Nov 10, 2010 3.980 3.990 3.800 3.850 132,248 -0.13(-3.27%)
Nov 09, 2010 3.990 4.090 3.920 3.980 470,590 +0.08(+2.05%)
Nov 08, 2010 3.840 3.900 3.800 3.900 100,515 +0.10(+2.63%)
Nov 05, 2010 3.750 3.810 3.750 3.800 348,066 +0.07(+1.88%)
Nov 04, 2010 3.710 3.750 3.640 3.730 348,540 +0.02(+0.54%)
Nov 03, 2010 3.840 3.840 3.700 3.710 313,150 +0.02(+0.54%)
Nov 02, 2010 3.700 3.700 3.680 3.690 565,100 -0.04(-1.07%)
Nov 01, 2010 3.790 3.790 3.650 3.730 247,545 -0.06(-1.58%)
Oct 29, 2010 3.700 3.790 3.670 3.790 192,543 +0.09(+2.43%)
Oct 28, 2010 3.630 3.700 3.630 3.700 335,760 +0.07(+1.93%)
Oct 27, 2010 3.540 3.650 3.540 3.630 1,240,716 +0.21(+6.14%)
Oct 25, 2010 3.440 3.440 3.420 3.420 75,880 -0.02(-0.58%)
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.