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 (%)
Jul 31, 2019 2.440 2.460 2.280 2.310 446,332 -0.15(-6.10%)
Jul 30, 2019 2.420 2.480 2.420 2.460 357,533 +0.04(+1.65%)
Jul 29, 2019 2.430 2.440 2.340 2.420 250,145 -0.03(-1.22%)
Jul 26, 2019 2.480 2.520 2.430 2.450 225,184 +0.00(+0.00%)
Jul 25, 2019 2.510 2.530 2.430 2.450 351,138 -0.04(-1.61%)
Jul 24, 2019 2.470 2.520 2.450 2.490 355,187 +0.03(+1.22%)
Jul 23, 2019 2.560 2.600 2.450 2.460 588,373 -0.08(-3.15%)
Jul 22, 2019 2.400 2.550 2.400 2.540 969,471 +0.16(+6.72%)
Jul 19, 2019 2.380 2.450 2.300 2.380 902,766 +0.12(+5.31%)
Jul 18, 2019 2.120 2.270 2.080 2.260 614,525 +0.12(+5.61%)
Jul 17, 2019 1.990 2.140 1.980 2.140 926,740 +0.16(+8.08%)
Jul 16, 2019 2.030 2.050 1.970 1.980 444,450 -0.08(-3.88%)
Jul 15, 2019 2.050 2.080 2.030 2.060 247,904 +0.01(+0.49%)
Jul 12, 2019 1.960 2.060 1.920 2.050 455,129 +0.10(+5.13%)
Jul 11, 2019 2.020 2.020 1.930 1.950 406,436 -0.06(-2.99%)
Jul 10, 2019 1.900 2.010 1.880 2.010 2,223,791 +0.15(+8.06%)
Jul 09, 2019 1.830 1.870 1.790 1.860 835,339 +0.02(+1.09%)
Jul 08, 2019 1.860 1.870 1.830 1.840 1,139,699 +0.00(+0.00%)
Jul 05, 2019 1.850 1.860 1.780 1.840 226,594 -0.05(-2.65%)
Jul 04, 2019 1.870 1.900 1.870 1.890 141,330 +0.01(+0.53%)
Jul 03, 2019 1.820 1.890 1.800 1.880 1,058,380 +0.04(+2.17%)
Jul 02, 2019 1.740 1.840 1.710 1.840 458,651 +0.06(+3.37%)
Jun 28, 2019 1.780 1.780 1.780 0 +0.03(+1.71%)
Jun 27, 2019 1.760 1.800 1.750 1.750 180,639 -0.05(-2.78%)
Jun 26, 2019 1.760 1.820 1.750 1.800 273,727 -0.01(-0.55%)
Jun 25, 2019 1.880 1.910 1.760 1.810 1,190,457 -0.05(-2.69%)
Jun 24, 2019 1.850 1.910 1.840 1.860 1,219,773 +0.04(+2.20%)
Jun 21, 2019 1.920 1.930 1.800 1.820 592,504 -0.08(-4.21%)
Jun 20, 2019 1.850 1.920 1.850 1.900 1,000,586 +0.17(+9.83%)
Jun 19, 2019 1.750 1.750 1.690 1.730 268,534 -0.03(-1.70%)
Jun 18, 2019 1.880 1.890 1.760 1.760 242,733 -0.03(-1.68%)
Jun 17, 2019 1.820 1.840 1.750 1.790 132,133 -0.04(-2.19%)
Jun 14, 2019 1.860 1.890 1.810 1.830 424,901 +0.00(+0.00%)
Jun 13, 2019 1.830 1.830 1.790 1.830 97,755 +0.02(+1.10%)
Jun 12, 2019 1.790 1.820 1.770 1.810 70,858 +0.04(+2.26%)
Jun 11, 2019 1.720 1.780 1.690 1.770 228,602 +0.05(+2.91%)
Jun 10, 2019 1.730 1.730 1.690 1.720 180,631 -0.06(-3.37%)
Jun 07, 2019 1.780 1.800 1.770 1.780 152,370 +0.01(+0.56%)
Jun 06, 2019 1.790 1.830 1.760 1.770 67,046 +0.01(+0.57%)
Jun 05, 2019 1.810 1.840 1.750 1.760 207,103 -0.01(-0.56%)
Jun 04, 2019 1.850 1.850 1.730 1.770 272,740 -0.07(-3.80%)
Jun 03, 2019 1.730 1.850 1.730 1.840 332,478 +0.17(+10.18%)
May 31, 2019 1.640 1.680 1.620 1.670 1,145,765 +0.05(+3.09%)
May 30, 2019 1.600 1.630 1.600 1.620 91,761 +0.01(+0.62%)
May 29, 2019 1.620 1.620 1.600 1.610 65,585 +0.00(+0.00%)
May 28, 2019 1.640 1.650 1.600 1.610 177,600 -0.03(-1.83%)
May 27, 2019 1.620 1.640 1.620 1.640 11,080 +0.02(+1.23%)
May 24, 2019 1.600 1.630 1.600 1.620 152,102 -0.01(-0.61%)
May 23, 2019 1.610 1.640 1.600 1.630 104,880 +0.03(+1.87%)
May 22, 2019 1.590 1.610 1.580 1.600 257,336 +0.00(+0.00%)
May 21, 2019 1.600 1.610 1.590 1.600 66,285 -0.01(-0.62%)
May 17, 2019 1.610 1.610 1.610 0 -0.02(-1.23%)
May 16, 2019 1.620 1.630 1.610 1.630 127,926 +0.00(+0.00%)
May 15, 2019 1.640 1.650 1.620 1.630 101,061 +0.01(+0.62%)
May 14, 2019 1.610 1.630 1.610 1.620 92,003 -0.02(-1.22%)
May 13, 2019 1.550 1.650 1.550 1.640 183,027 +0.09(+5.81%)
May 10, 2019 1.540 1.550 1.510 1.550 115,754 +0.04(+2.65%)
May 09, 2019 1.500 1.560 1.490 1.510 133,786 +0.00(+0.00%)
May 08, 2019 1.530 1.550 1.490 1.510 368,352 +0.00(+0.00%)
May 07, 2019 1.500 1.520 1.480 1.510 203,780 +0.00(+0.00%)
May 06, 2019 1.500 1.520 1.480 1.510 105,961 +0.03(+2.03%)
May 03, 2019 1.580 1.580 1.460 1.480 413,960 -0.08(-5.13%)
May 02, 2019 1.640 1.640 1.520 1.560 358,932 -0.11(-6.59%)
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.