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 (%)
Aug 30, 2019 2.440 2.440 2.440 0 -0.02(-0.81%)
Aug 29, 2019 2.560 2.570 2.410 2.460 664,313 -0.10(-3.91%)
Aug 28, 2019 2.670 2.670 2.560 2.560 442,279 -0.10(-3.76%)
Aug 27, 2019 2.620 2.680 2.540 2.660 456,972 +0.06(+2.31%)
Aug 26, 2019 2.670 2.670 2.550 2.600 325,717 -0.04(-1.52%)
Aug 23, 2019 2.510 2.680 2.470 2.640 604,387 +0.16(+6.45%)
Aug 22, 2019 2.600 2.600 2.460 2.480 265,372 -0.12(-4.62%)
Aug 21, 2019 2.490 2.650 2.490 2.600 571,562 +0.10(+4.00%)
Aug 20, 2019 2.440 2.530 2.410 2.500 424,747 +0.07(+2.88%)
Aug 19, 2019 2.400 2.480 2.330 2.430 364,906 -0.01(-0.41%)
Aug 16, 2019 2.520 2.530 2.430 2.440 236,842 -0.11(-4.31%)
Aug 15, 2019 2.480 2.580 2.460 2.550 402,168 +0.07(+2.82%)
Aug 14, 2019 2.600 2.620 2.470 2.480 862,078 -0.07(-2.75%)
Aug 13, 2019 2.790 2.790 2.510 2.550 1,652,698 -0.20(-7.27%)
Aug 12, 2019 2.710 2.810 2.660 2.750 859,387 +0.16(+6.18%)
Aug 09, 2019 2.480 2.600 2.450 2.590 445,974 +0.11(+4.44%)
Aug 08, 2019 2.450 2.580 2.380 2.480 1,235,041 -0.15(-5.70%)
Aug 07, 2019 2.750 2.870 2.610 2.630 1,436,908 -0.05(-1.87%)
Aug 06, 2019 2.540 2.690 2.510 2.680 1,107,254 +0.21(+8.50%)
Aug 02, 2019 2.470 2.470 2.470 0 +0.03(+1.23%)
Aug 01, 2019 2.260 2.480 2.190 2.440 658,404 +0.13(+5.63%)
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%)
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.