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

Argonaut Gold Ltd (TSX: AR )

0.4350 -0.0200 (-4.40%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 7, 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 (%)
Sep 29, 2017 2.340 2.460 2.340 2.450 582,641 +0.11(+4.70%)
Sep 28, 2017 2.340 2.360 2.320 2.340 168,049 +0.00(+0.00%)
Sep 27, 2017 2.330 2.340 313,653 -0.08(-3.31%)
Sep 26, 2017 2.420 2.480 2.405 2.420 470,345 -0.04(-1.63%)
Sep 25, 2017 2.360 2.480 2.360 2.460 1,158,212 +0.09(+3.80%)
Sep 22, 2017 2.400 2.410 2.360 2.370 1,526,928 -0.01(-0.42%)
Sep 21, 2017 2.380 2.450 2.380 2.380 394,395 -0.05(-2.06%)
Sep 20, 2017 2.390 2.480 2.380 2.430 885,389 +0.06(+2.53%)
Sep 19, 2017 2.400 2.450 2.350 2.370 447,488 -0.05(-2.07%)
Sep 18, 2017 2.400 2.450 2.300 2.420 549,690 -0.04(-1.63%)
Sep 15, 2017 2.610 2.630 2.455 2.460 858,477 -0.14(-5.38%)
Sep 14, 2017 2.600 2.650 2.590 2.600 441,137 -0.01(-0.38%)
Sep 13, 2017 2.730 2.740 2.590 2.610 298,630 -0.11(-4.04%)
Sep 12, 2017 2.700 2.785 2.700 2.720 331,122 +0.00(+0.00%)
Sep 11, 2017 2.750 2.780 2.520 2.720 380,012 -0.09(-3.20%)
Sep 08, 2017 2.880 2.790 2.810 491,014 -0.07(-2.43%)
Sep 07, 2017 2.840 2.890 2.820 2.880 350,566 +0.06(+2.13%)
Sep 06, 2017 2.910 2.785 2.820 495,311 -0.07(-2.42%)
Sep 05, 2017 2.880 2.900 2.840 2.890 374,733 +0.08(+2.85%)
Sep 01, 2017 2.840 2.840 2.770 2.810 230,070 +0.00(+0.00%)
Aug 31, 2017 2.800 2.840 2.780 2.810 271,146 +0.03(+1.08%)
Aug 30, 2017 2.790 2.830 2.760 2.780 340,463 -0.07(-2.46%)
Aug 29, 2017 2.860 2.920 2.830 2.850 946,460 +0.05(+1.79%)
Aug 28, 2017 2.750 2.820 2.740 2.800 764,969 +0.09(+3.32%)
Aug 25, 2017 2.560 2.740 2.530 2.710 1,285,944 +0.16(+6.27%)
Aug 24, 2017 2.570 2.580 2.530 2.550 87,325 -0.02(-0.78%)
Aug 23, 2017 2.580 2.590 2.530 2.570 149,787 -0.01(-0.39%)
Aug 22, 2017 2.530 2.590 2.510 2.580 380,990 +0.04(+1.57%)
Aug 21, 2017 2.530 2.580 2.510 2.540 263,915 -0.01(-0.39%)
Aug 18, 2017 2.560 2.580 2.510 2.550 362,535 -0.01(-0.39%)
Aug 17, 2017 2.600 2.600 2.510 2.560 364,043 +0.00(+0.00%)
Aug 16, 2017 2.520 2.600 2.460 2.560 598,726 +0.08(+3.23%)
Aug 15, 2017 2.390 2.520 2.360 2.480 864,161 +0.03(+1.22%)
Aug 14, 2017 2.460 2.470 2.410 2.450 369,384 -0.05(-2.00%)
Aug 11, 2017 2.300 2.540 2.290 2.500 1,617,030 +0.23(+10.13%)
Aug 10, 2017 2.270 2.310 2.250 2.270 423,401 +0.03(+1.34%)
Aug 09, 2017 2.180 2.250 2.140 2.240 505,737 +0.11(+5.16%)
Aug 08, 2017 2.220 2.220 2.090 2.130 582,412 -0.06(-2.74%)
Aug 04, 2017 2.180 2.230 2.160 2.190 321,441 -0.02(-0.90%)
Aug 03, 2017 2.210 2.240 2.190 2.210 261,576 +0.00(+0.00%)
Aug 02, 2017 2.200 2.250 2.170 2.210 412,791 +0.01(+0.45%)
Aug 01, 2017 2.190 2.250 2.160 2.200 530,107 +0.01(+0.46%)
Jul 31, 2017 2.220 2.250 2.190 2.190 663,610 -0.08(-3.52%)
Jul 28, 2017 2.210 2.270 2.170 2.270 461,016 +0.09(+4.13%)
Jul 27, 2017 2.290 2.290 2.150 2.180 596,773 -0.09(-3.96%)
Jul 26, 2017 2.190 2.300 2.140 2.270 611,623 +0.08(+3.65%)
Jul 25, 2017 2.190 2.220 2.180 2.190 260,561 +0.00(+0.00%)
Jul 24, 2017 2.320 2.330 2.180 2.190 487,812 -0.11(-4.78%)
Jul 21, 2017 2.300 2.300 2.270 2.300 2,451,590 +0.02(+0.88%)
Jul 20, 2017 2.340 2.340 2.260 2.280 454,468 -0.04(-1.72%)
Jul 19, 2017 2.380 2.390 2.300 2.320 515,731 -0.05(-2.11%)
Jul 18, 2017 2.500 2.500 2.355 2.370 622,184 -0.07(-2.87%)
Jul 17, 2017 2.400 2.440 2.380 2.440 539,181 +0.08(+3.39%)
Jul 14, 2017 2.440 2.440 2.335 2.360 347,994 +0.00(+0.00%)
Jul 13, 2017 2.450 2.450 2.330 2.360 733,234 -0.08(-3.28%)
Jul 12, 2017 2.340 2.530 2.330 2.440 1,614,151 +0.13(+5.63%)
Jul 11, 2017 2.350 2.350 2.255 2.310 709,095 -0.03(-1.28%)
Jul 10, 2017 2.210 2.370 2.190 2.340 606,583 +0.11(+4.93%)
Jul 07, 2017 2.250 2.275 2.200 2.230 471,365 -0.04(-1.76%)
Jul 06, 2017 2.240 2.305 2.225 2.270 691,875 +0.02(+0.89%)
Jul 05, 2017 2.280 2.320 2.240 2.250 496,689 -0.05(-2.17%)
Jul 04, 2017 2.310 2.335 2.290 2.300 111,611 -0.07(-2.95%)
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.