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, 2021 3.080 3.160 3.050 3.150 405,446 +0.12(+3.96%)
May 28, 2021 3.100 3.170 3.020 3.030 1,817,730 -0.09(-2.88%)
May 27, 2021 3.130 3.170 3.050 3.120 1,299,264 -0.04(-1.27%)
May 26, 2021 3.180 3.260 3.140 3.160 1,398,312 +0.00(+0.00%)
May 25, 2021 3.150 3.240 3.140 3.160 978,469 -0.01(-0.32%)
May 21, 2021 3.170 3.170 3.170 0 -0.01(-0.31%)
May 20, 2021 3.070 3.180 3.070 3.180 667,349 +0.11(+3.58%)
May 19, 2021 2.950 3.190 2.950 3.070 1,576,827 +0.07(+2.33%)
May 18, 2021 3.000 3.030 2.940 3.000 539,605 +0.05(+1.69%)
May 17, 2021 2.890 2.990 2.860 2.950 1,253,532 +0.10(+3.51%)
May 14, 2021 2.790 2.870 2.760 2.850 871,017 +0.11(+4.01%)
May 13, 2021 2.790 2.830 2.740 2.740 346,372 -0.06(-2.14%)
May 12, 2021 2.850 2.890 2.770 2.800 1,184,102 -0.06(-2.10%)
May 11, 2021 2.790 2.870 2.780 2.860 1,220,704 +0.02(+0.70%)
May 10, 2021 2.900 2.960 2.840 2.840 997,972 -0.02(-0.70%)
May 07, 2021 2.880 2.920 2.860 2.860 706,640 +0.04(+1.42%)
May 06, 2021 2.800 2.900 2.800 2.820 932,488 +0.05(+1.81%)
May 05, 2021 2.850 2.850 2.740 2.770 423,529 +0.00(+0.00%)
May 04, 2021 2.830 2.830 2.740 2.770 819,916 -0.03(-1.07%)
May 03, 2021 2.800 2.820 2.730 2.800 1,059,782 +0.10(+3.70%)
Apr 30, 2021 2.720 2.740 2.700 2.700 498,372 -0.01(-0.37%)
Apr 29, 2021 2.730 2.750 2.660 2.710 1,029,337 -0.07(-2.52%)
Apr 28, 2021 2.710 2.790 2.700 2.780 767,433 +0.04(+1.46%)
Apr 27, 2021 2.810 2.840 2.720 2.740 778,666 -0.06(-2.14%)
Apr 26, 2021 2.850 2.850 2.710 2.800 793,566 +0.09(+3.32%)
Apr 23, 2021 2.820 2.860 2.700 2.710 433,045 -0.10(-3.56%)
Apr 22, 2021 2.840 2.840 2.780 2.810 1,142,745 -0.05(-1.75%)
Apr 21, 2021 2.750 2.880 2.750 2.860 1,345,763 +0.09(+3.25%)
Apr 20, 2021 2.720 2.770 2.700 2.770 3,641,467 +0.05(+1.84%)
Apr 19, 2021 2.700 2.730 2.660 2.720 949,112 +0.01(+0.37%)
Apr 16, 2021 2.700 2.720 2.640 2.710 859,841 +0.04(+1.50%)
Apr 15, 2021 2.600 2.690 2.600 2.670 830,217 +0.09(+3.49%)
Apr 14, 2021 2.600 2.630 2.570 2.580 431,110 -0.02(-0.77%)
Apr 13, 2021 2.570 2.630 2.550 2.600 407,219 +0.04(+1.56%)
Apr 12, 2021 2.590 2.610 2.500 2.560 422,461 -0.04(-1.54%)
Apr 09, 2021 2.560 2.630 2.530 2.600 534,622 +0.01(+0.39%)
Apr 08, 2021 2.550 2.620 2.530 2.590 732,133 +0.10(+4.02%)
Apr 07, 2021 2.520 2.560 2.490 2.490 450,734 -0.05(-1.97%)
Apr 06, 2021 2.520 2.620 2.500 2.540 850,384 +0.05(+2.01%)
Apr 05, 2021 2.350 2.500 2.350 2.490 915,466 +0.14(+5.96%)
Apr 01, 2021 2.350 2.350 2.350 0 +0.05(+2.17%)
Mar 31, 2021 2.190 2.320 2.180 2.300 779,302 +0.13(+5.99%)
Mar 30, 2021 2.140 2.190 2.140 2.170 912,950 -0.05(-2.25%)
Mar 29, 2021 2.190 2.240 2.150 2.220 745,826 +0.00(+0.00%)
Mar 26, 2021 2.130 2.220 2.120 2.220 520,561 +0.07(+3.26%)
Mar 25, 2021 2.100 2.150 2.070 2.150 1,188,156 +0.06(+2.87%)
Mar 24, 2021 2.150 2.180 2.090 2.090 724,288 -0.05(-2.34%)
Mar 23, 2021 2.250 2.250 2.130 2.140 491,398 -0.06(-2.73%)
Mar 22, 2021 2.260 2.310 2.200 2.200 502,538 -0.09(-3.93%)
Mar 19, 2021 2.220 2.300 2.180 2.290 1,861,158 +0.09(+4.09%)
Mar 18, 2021 2.250 2.260 2.200 2.200 535,851 -0.09(-3.93%)
Mar 17, 2021 2.120 2.320 2.120 2.290 1,184,717 +0.16(+7.51%)
Mar 16, 2021 2.170 2.180 2.130 2.130 327,338 -0.03(-1.39%)
Mar 15, 2021 2.150 2.180 2.110 2.160 384,239 +0.04(+1.89%)
Mar 12, 2021 2.020 2.120 2.000 2.120 601,803 +0.04(+1.92%)
Mar 11, 2021 2.060 2.080 2.030 2.080 544,679 +0.03(+1.46%)
Mar 10, 2021 2.060 2.060 2.020 2.050 390,944 -0.01(-0.49%)
Mar 09, 2021 2.030 2.070 2.000 2.060 1,031,486 +0.14(+7.29%)
Mar 08, 2021 1.930 1.980 1.900 1.920 722,272 -0.06(-3.03%)
Mar 05, 2021 2.000 2.030 1.910 1.980 863,183 -0.02(-1.00%)
Mar 04, 2021 2.030 2.070 1.950 2.000 762,292 -0.05(-2.44%)
Mar 03, 2021 2.050 2.080 2.010 2.050 431,103 -0.05(-2.38%)
Mar 02, 2021 2.010 2.110 2.000 2.100 597,659 +0.11(+5.53%)
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.