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

Argonaut Gold Ltd (OP: ARNGF )

0.3147 -0.0061 (-1.90%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 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 (%)
Jul 31, 2023 0.4250 0.4400 0.4250 0.4399 281,816 +0.01(+2.18%)
Jul 28, 2023 0.4368 0.4368 0.4273 0.4305 235,160 +0.01(+1.63%)
Jul 27, 2023 0.4274 0.4444 0.4130 0.4236 437,915 -0.02(-4.89%)
Jul 26, 2023 0.4410 0.4468 0.4311 0.4454 292,317 +0.01(+2.04%)
Jul 25, 2023 0.4520 0.4520 0.4230 0.4365 352,443 -0.00(-0.89%)
Jul 24, 2023 0.4520 0.4520 0.4302 0.4404 339,834 -0.00(-0.70%)
Jul 21, 2023 0.4414 0.4500 0.4377 0.4435 71,639 +0.00(+0.36%)
Jul 20, 2023 0.4500 0.4560 0.4376 0.4419 195,753 -0.01(-2.99%)
Jul 19, 2023 0.4800 0.4800 0.4455 0.4555 273,513 -0.01(-3.06%)
Jul 18, 2023 0.4300 0.4705 0.4300 0.4699 258,560 +0.03(+6.80%)
Jul 17, 2023 0.4437 0.4596 0.4377 0.4400 156,162 -0.01(-2.44%)
Jul 14, 2023 0.4598 0.4598 0.4400 0.4510 238,121 -0.01(-1.91%)
Jul 13, 2023 0.4800 0.4825 0.4505 0.4598 191,031 -0.00(-0.30%)
Jul 12, 2023 0.4500 0.4612 0.4427 0.4612 228,440 +0.03(+7.93%)
Jul 11, 2023 0.4258 0.4474 0.4127 0.4273 152,655 +0.01(+1.74%)
Jul 10, 2023 0.3810 0.4203 0.3810 0.4200 107,381 +0.01(+1.50%)
Jul 07, 2023 0.4034 0.4203 0.3928 0.4138 157,906 +0.02(+5.35%)
Jul 06, 2023 0.4150 0.4150 0.3896 0.3928 180,803 -0.02(-5.35%)
Jul 05, 2023 0.4100 0.4286 0.4100 0.4150 235,440 +0.00(+0.70%)
Jul 03, 2023 0.4100 0.4142 0.4100 0.4121 49,713 +0.01(+2.03%)
Jun 30, 2023 0.3958 0.4107 0.3949 0.4039 185,720 -0.00(-0.37%)
Jun 29, 2023 0.3840 0.4108 0.3840 0.4054 364,154 +0.02(+5.27%)
Jun 28, 2023 0.3841 0.4013 0.3840 0.3851 358,872 -0.01(-2.11%)
Jun 27, 2023 0.4142 0.4142 0.3900 0.3934 641,893 -0.02(-4.17%)
Jun 26, 2023 0.4100 0.4105 0.4027 0.4105 129,131 +0.01(+2.37%)
Jun 23, 2023 0.4099 0.4110 0.3988 0.4010 248,196 -0.01(-2.20%)
Jun 22, 2023 0.4280 0.4300 0.4000 0.4100 1,621,041 -0.02(-5.40%)
Jun 21, 2023 0.4457 0.4482 0.4279 0.4334 108,330 -0.01(-1.95%)
Jun 20, 2023 0.4572 0.4980 0.4350 0.4420 164,614 -0.03(-5.96%)
Jun 16, 2023 0.4715 0.4980 0.4655 0.4700 180,722 -0.00(-0.32%)
Jun 15, 2023 0.4125 0.4716 0.4125 0.4715 371,675 +0.03(+6.00%)
Jun 14, 2023 0.4600 0.4617 0.4388 0.4448 293,436 -0.00(-0.40%)
Jun 13, 2023 0.4600 0.4687 0.4421 0.4466 126,560 -0.01(-1.48%)
Jun 12, 2023 0.4497 0.4567 0.4383 0.4533 73,510 +0.02(+4.09%)
Jun 09, 2023 0.4500 0.4584 0.4355 0.4355 52,580 -0.02(-4.31%)
Jun 08, 2023 0.4560 0.4653 0.4477 0.4551 18,653 +0.01(+2.50%)
Jun 07, 2023 0.4420 0.4728 0.4386 0.4440 106,213 -0.01(-1.99%)
Jun 06, 2023 0.4467 0.4573 0.4451 0.4530 104,898 +0.00(+0.78%)
Jun 05, 2023 0.4512 0.4548 0.4449 0.4495 28,798 +0.01(+2.42%)
Jun 02, 2023 0.4466 0.4600 0.4330 0.4389 116,242 -0.02(-3.37%)
Jun 01, 2023 0.4400 0.4618 0.4310 0.4542 108,161 +0.02(+4.29%)
May 31, 2023 0.4042 0.4355 0.4000 0.4355 97,342 +0.04(+9.75%)
May 30, 2023 0.4201 0.4337 0.3968 0.3968 431,123 -0.02(-5.52%)
May 26, 2023 0.4178 0.4300 0.4178 0.4200 175,317 -0.01(-1.27%)
May 25, 2023 0.4100 0.4500 0.4100 0.4254 380,629 -0.01(-2.07%)
May 24, 2023 0.4864 0.4864 0.4222 0.4344 613,478 -0.04(-8.55%)
May 23, 2023 0.5000 0.5000 0.4750 0.4750 81,014 -0.02(-4.98%)
May 22, 2023 0.4830 0.4999 0.4427 0.4999 206,704 +0.02(+3.76%)
May 19, 2023 0.4854 0.4916 0.4800 0.4818 44,590 -0.00(-0.74%)
May 18, 2023 0.4778 0.4969 0.4778 0.4854 201,092 +0.00(+0.54%)
May 17, 2023 0.4821 0.4860 0.4787 0.4828 174,168 +0.00(+0.58%)
May 16, 2023 0.4900 0.4900 0.4670 0.4800 566,982 -0.01(-2.00%)
May 15, 2023 0.4585 0.4901 0.4585 0.4898 251,308 +0.02(+4.86%)
May 12, 2023 0.4575 0.4698 0.4450 0.4671 247,591 +0.02(+4.97%)
May 11, 2023 0.4647 0.4647 0.4370 0.4450 133,805 -0.01(-2.28%)
May 10, 2023 0.4020 0.4690 0.4020 0.4554 426,669 +0.02(+3.76%)
May 09, 2023 0.4721 0.4793 0.4377 0.4389 502,342 -0.03(-7.03%)
May 08, 2023 0.4500 0.4961 0.4500 0.4721 312,891 -0.01(-2.46%)
May 05, 2023 0.4970 0.4970 0.4681 0.4840 844,402 -0.01(-2.42%)
May 04, 2023 0.4437 0.5086 0.4437 0.4960 533,704 +0.01(+2.20%)
May 03, 2023 0.5000 0.5300 0.4686 0.4853 758,236 -0.02(-3.19%)
May 02, 2023 0.4400 0.5074 0.4189 0.5013 456,919 +0.07(+16.58%)
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.