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

Argonaut Gold Ltd (TSX: AR )

0.4700 +0.0300 (+6.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2019 1.720 1.750 1.650 1.670 220,293 -0.06(-3.47%)
Apr 30, 2019 1.810 1.840 1.730 1.730 190,394 -0.12(-6.49%)
Apr 29, 2019 1.860 1.880 1.850 1.850 411,533 -0.06(-3.14%)
Apr 26, 2019 1.830 1.910 1.810 1.910 377,554 +0.11(+6.11%)
Apr 25, 2019 1.710 1.820 1.700 1.800 397,830 +0.10(+5.88%)
Apr 24, 2019 1.670 1.710 1.660 1.700 171,946 +0.02(+1.19%)
Apr 23, 2019 1.630 1.680 1.630 1.680 205,757 +0.04(+2.44%)
Apr 22, 2019 1.630 1.650 1.610 1.640 152,504 +0.01(+0.61%)
Apr 18, 2019 1.630 1.630 1.630 0 -0.02(-1.21%)
Apr 17, 2019 1.770 1.780 1.640 1.650 274,043 -0.13(-7.30%)
Apr 16, 2019 1.760 1.810 1.760 1.780 199,270 -0.03(-1.66%)
Apr 15, 2019 1.790 1.820 1.790 1.810 89,300 +0.00(+0.00%)
Apr 12, 2019 1.810 1.840 1.800 1.810 683,440 +0.00(+0.00%)
Apr 11, 2019 1.830 1.840 1.810 1.810 1,400,260 -0.04(-2.16%)
Apr 10, 2019 1.810 1.870 1.800 1.850 142,552 +0.04(+2.21%)
Apr 09, 2019 1.780 1.840 1.780 1.810 188,833 +0.03(+1.69%)
Apr 08, 2019 1.770 1.780 1.750 1.780 317,717 +0.04(+2.30%)
Apr 05, 2019 1.770 1.780 1.740 1.740 82,735 -0.04(-2.25%)
Apr 04, 2019 1.720 1.790 1.700 1.780 193,792 +0.03(+1.71%)
Apr 03, 2019 1.750 1.800 1.730 1.750 149,589 +0.00(+0.00%)
Apr 02, 2019 1.810 1.830 1.700 1.750 599,789 -0.08(-4.37%)
Apr 01, 2019 1.880 1.890 1.810 1.830 257,164 -0.05(-2.66%)
Mar 29, 2019 1.880 1.890 1.860 1.880 439,500 +0.02(+1.08%)
Mar 28, 2019 1.870 1.890 1.840 1.860 422,045 -0.06(-3.12%)
Mar 27, 2019 1.920 1.950 1.900 1.920 244,929 +0.00(+0.00%)
Mar 26, 2019 1.930 1.940 1.900 1.920 193,295 -0.03(-1.54%)
Mar 25, 2019 1.910 1.960 1.910 1.950 307,917 +0.07(+3.72%)
Mar 22, 2019 1.880 1.930 1.850 1.880 343,516 +0.01(+0.53%)
Mar 21, 2019 1.870 1.890 1.850 1.870 442,097 +0.06(+3.31%)
Mar 20, 2019 1.720 1.810 1.690 1.810 274,433 +0.10(+5.85%)
Mar 19, 2019 1.700 1.720 1.690 1.710 101,429 +0.02(+1.18%)
Mar 18, 2019 1.690 1.720 1.690 1.690 205,310 +0.00(+0.00%)
Mar 15, 2019 1.740 1.750 1.670 1.690 1,003,954 -0.03(-1.74%)
Mar 14, 2019 1.720 1.740 1.680 1.720 212,612 +0.00(+0.00%)
Mar 13, 2019 1.790 1.790 1.670 1.720 273,805 -0.04(-2.27%)
Mar 12, 2019 1.790 1.810 1.740 1.760 369,090 -0.03(-1.68%)
Mar 11, 2019 1.840 1.850 1.770 1.790 254,804 -0.05(-2.72%)
Mar 08, 2019 1.840 1.870 1.810 1.840 259,900 +0.06(+3.37%)
Mar 07, 2019 1.760 1.790 1.750 1.780 97,607 +0.03(+1.71%)
Mar 06, 2019 1.770 1.790 1.740 1.750 240,011 -0.02(-1.13%)
Mar 05, 2019 1.790 1.810 1.760 1.770 110,672 -0.02(-1.12%)
Mar 04, 2019 1.710 1.830 1.710 1.790 345,235 -0.01(-0.56%)
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.