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 31, 2021 3.020 3.150 3.020 3.150 1,070,454 +0.12(+3.96%)
Aug 30, 2021 3.070 3.080 3.010 3.030 750,837 -0.02(-0.66%)
Aug 27, 2021 2.920 3.080 2.910 3.050 580,665 +0.14(+4.81%)
Aug 26, 2021 3.000 3.000 2.910 2.910 402,227 -0.11(-3.64%)
Aug 25, 2021 3.050 3.060 2.980 3.020 349,579 -0.06(-1.95%)
Aug 24, 2021 3.060 3.090 2.980 3.080 435,736 +0.03(+0.98%)
Aug 23, 2021 3.040 3.080 2.990 3.050 486,016 +0.06(+2.01%)
Aug 20, 2021 2.950 3.000 2.920 2.990 339,827 +0.02(+0.67%)
Aug 19, 2021 2.940 2.990 2.900 2.970 551,642 +0.02(+0.68%)
Aug 18, 2021 2.960 2.990 2.900 2.950 660,982 +0.00(+0.00%)
Aug 17, 2021 2.900 2.980 2.900 2.950 1,097,999 +0.00(+0.00%)
Aug 16, 2021 2.850 2.980 2.850 2.950 760,277 +0.12(+4.24%)
Aug 13, 2021 2.790 2.850 2.770 2.830 665,584 +0.08(+2.91%)
Aug 12, 2021 2.700 2.750 2.660 2.750 537,423 +0.03(+1.10%)
Aug 11, 2021 2.810 2.810 2.720 2.720 835,105 +0.05(+1.87%)
Aug 10, 2021 2.810 2.830 2.650 2.670 1,441,081 -0.16(-5.65%)
Aug 09, 2021 2.910 2.960 2.800 2.830 714,122 -0.14(-4.71%)
Aug 06, 2021 2.940 3.000 2.870 2.970 1,386,155 -0.06(-1.98%)
Aug 05, 2021 3.210 3.210 3.010 3.030 1,281,026 -0.19(-5.90%)
Aug 04, 2021 3.420 3.450 3.220 3.220 811,740 -0.18(-5.29%)
Aug 03, 2021 3.350 3.410 3.340 3.400 388,905 +0.04(+1.19%)
Jul 30, 2021 3.360 3.360 3.360 0 +0.01(+0.30%)
Jul 29, 2021 3.230 3.350 3.230 3.350 625,175 +0.18(+5.68%)
Jul 28, 2021 3.210 3.210 3.130 3.170 585,942 -0.03(-0.94%)
Jul 27, 2021 3.230 3.240 3.200 3.200 354,387 -0.03(-0.93%)
Jul 26, 2021 3.210 3.260 3.200 3.230 1,015,154 +0.02(+0.62%)
Jul 23, 2021 3.190 3.240 3.160 3.210 551,964 +0.01(+0.31%)
Jul 22, 2021 3.200 3.260 3.140 3.200 374,107 +0.00(+0.00%)
Jul 21, 2021 3.080 3.230 3.040 3.200 741,629 +0.11(+3.56%)
Jul 20, 2021 3.130 3.210 3.080 3.090 629,126 -0.01(-0.32%)
Jul 19, 2021 3.060 3.110 3.030 3.100 861,961 -0.01(-0.32%)
Jul 16, 2021 3.140 3.140 3.070 3.110 981,840 -0.03(-0.96%)
Jul 15, 2021 3.110 3.140 3.070 3.140 345,830 +0.07(+2.28%)
Jul 14, 2021 3.100 3.130 3.060 3.070 364,041 +0.02(+0.66%)
Jul 13, 2021 3.000 3.090 2.990 3.050 581,489 +0.06(+2.01%)
Jul 12, 2021 3.050 3.050 2.980 2.990 872,767 -0.03(-0.99%)
Jul 09, 2021 2.960 3.050 2.960 3.020 434,222 +0.07(+2.37%)
Jul 08, 2021 3.030 3.040 2.930 2.950 866,689 -0.10(-3.28%)
Jul 07, 2021 3.020 3.060 2.980 3.050 380,568 +0.03(+0.99%)
Jul 06, 2021 3.000 3.060 2.970 3.020 603,893 +0.07(+2.37%)
Jul 05, 2021 3.010 3.010 2.950 2.950 202,062 -0.05(-1.67%)
Jul 02, 2021 3.010 3.010 2.950 3.000 461,515 +0.03(+1.01%)
Jun 30, 2021 2.970 2.970 2.970 0 +0.07(+2.41%)
Jun 29, 2021 2.850 2.930 2.830 2.900 719,965 -0.01(-0.34%)
Jun 28, 2021 2.980 3.000 2.900 2.910 602,115 -0.05(-1.69%)
Jun 25, 2021 3.030 3.050 2.930 2.960 586,907 -0.03(-1.00%)
Jun 24, 2021 3.090 3.100 2.960 2.990 1,034,648 -0.07(-2.29%)
Jun 23, 2021 3.080 3.150 3.060 3.060 1,623,522 +0.02(+0.66%)
Jun 22, 2021 3.080 3.100 3.020 3.040 985,874 -0.05(-1.62%)
Jun 21, 2021 3.060 3.130 3.010 3.090 2,063,812 +0.03(+0.98%)
Jun 18, 2021 3.030 3.100 2.960 3.060 17,183,864 +0.05(+1.66%)
Jun 17, 2021 3.030 3.060 2.950 3.010 2,595,298 -0.14(-4.44%)
Jun 16, 2021 3.270 3.370 3.140 3.150 1,725,762 -0.11(-3.37%)
Jun 15, 2021 3.310 3.350 3.180 3.260 1,551,561 +0.01(+0.31%)
Jun 14, 2021 3.320 3.350 3.240 3.250 1,759,262 -0.10(-2.99%)
Jun 11, 2021 3.390 3.440 3.350 3.350 2,057,424 -0.09(-2.62%)
Jun 10, 2021 3.250 3.440 3.250 3.440 1,244,819 +0.17(+5.20%)
Jun 09, 2021 3.210 3.300 3.160 3.270 616,874 +0.05(+1.55%)
Jun 08, 2021 3.240 3.290 3.200 3.220 477,480 -0.06(-1.83%)
Jun 07, 2021 3.150 3.300 3.140 3.280 1,010,119 +0.13(+4.13%)
Jun 04, 2021 3.160 3.180 3.090 3.150 1,054,049 +0.04(+1.29%)
Jun 03, 2021 3.080 3.160 2.970 3.110 1,208,844 -0.06(-1.89%)
Jun 02, 2021 3.110 3.180 3.090 3.170 1,189,625 +0.04(+1.28%)
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.