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

Argonaut Gold Ltd (OP: ARNGF )

0.3434 +0.0205 (+6.35%)
Streaming Delayed Price Updated: 3:59 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, 2022 0.9698 0.9851 0.9078 0.9304 117,907 -0.04(-4.39%)
May 27, 2022 1.001 1.010 0.9500 0.9731 40,062 -0.03(-3.10%)
May 26, 2022 1.020 1.038 0.9733 1.004 133,669 -0.02(-1.55%)
May 25, 2022 1.010 1.050 0.9987 1.020 122,311 -0.02(-1.92%)
May 24, 2022 1.130 1.130 1.030 1.040 59,792 -0.11(-9.96%)
May 23, 2022 1.010 1.250 1.010 1.155 32,611 +0.03(+2.21%)
May 20, 2022 1.080 1.230 1.060 1.130 275,013 +0.10(+9.20%)
May 19, 2022 1.040 1.077 0.9947 1.035 100,488 +0.05(+5.48%)
May 18, 2022 0.9500 1.010 0.9423 0.9810 39,018 +0.03(+3.30%)
May 17, 2022 0.9694 1.000 0.9000 0.9497 94,217 +0.02(+1.94%)
May 16, 2022 0.9400 0.9600 0.8900 0.9316 136,452 -0.00(-0.35%)
May 13, 2022 0.9340 1.040 0.8785 0.9349 170,843 +0.06(+7.25%)
May 12, 2022 1.150 1.200 0.8497 0.8717 690,528 -0.55(-38.63%)
May 11, 2022 1.470 1.530 1.421 1.421 56,809 -0.04(-2.71%)
May 10, 2022 1.490 1.490 1.440 1.460 58,191 +0.00(+0.00%)
May 09, 2022 1.540 1.560 1.430 1.460 169,280 -0.10(-6.41%)
May 06, 2022 1.640 1.650 1.560 1.560 71,886 -0.11(-6.59%)
May 05, 2022 1.720 1.810 1.620 1.670 24,195 -0.03(-1.76%)
May 04, 2022 1.640 1.720 1.640 1.700 20,667 +0.03(+1.80%)
May 03, 2022 1.670 1.699 1.650 1.670 48,596 +0.02(+1.21%)
May 02, 2022 1.670 1.670 1.600 1.650 66,723 -0.02(-1.20%)
Apr 29, 2022 1.750 1.760 1.661 1.670 38,727 -0.04(-2.34%)
Apr 28, 2022 1.620 1.710 1.581 1.710 188,370 +0.09(+5.30%)
Apr 27, 2022 1.700 1.710 1.617 1.624 192,411 -0.08(-4.90%)
Apr 26, 2022 1.750 1.750 1.680 1.708 106,310 -0.08(-4.67%)
Apr 25, 2022 1.810 1.850 1.730 1.791 147,181 -0.06(-3.17%)
Apr 22, 2022 1.890 1.925 1.830 1.850 101,490 -0.10(-5.13%)
Apr 21, 2022 1.945 2.002 1.914 1.950 38,580 -0.06(-2.99%)
Apr 20, 2022 1.980 2.020 1.960 2.010 50,221 +0.03(+1.52%)
Apr 19, 2022 1.935 1.986 1.935 1.980 191,880 +0.01(+0.51%)
Apr 18, 2022 2.010 2.050 1.910 1.970 72,431 -0.02(-1.01%)
Apr 14, 2022 1.880 2.030 1.880 1.990 111,050 -0.03(-1.51%)
Apr 13, 2022 2.100 2.100 1.990 2.021 52,849 +0.01(+0.52%)
Apr 12, 2022 2.050 2.050 1.980 2.010 72,029 +0.01(+0.50%)
Apr 11, 2022 1.990 2.030 1.925 2.000 129,359 +0.03(+1.57%)
Apr 08, 2022 1.850 1.980 1.845 1.969 48,162 +0.11(+5.88%)
Apr 07, 2022 1.880 1.930 1.850 1.860 43,160 -0.03(-1.61%)
Apr 06, 2022 1.900 1.930 1.830 1.890 188,307 -0.04(-2.02%)
Apr 05, 2022 1.950 2.040 1.920 1.929 67,826 -0.07(-3.55%)
Apr 04, 2022 2.160 2.160 1.910 2.000 229,061 -0.03(-1.48%)
Apr 01, 2022 1.954 2.040 1.950 2.030 84,229 +0.07(+3.57%)
Mar 31, 2022 2.030 2.030 1.940 1.960 456,769 +0.01(+0.40%)
Mar 30, 2022 1.970 2.010 1.930 1.952 80,042 -0.03(-1.40%)
Mar 29, 2022 1.900 1.980 1.870 1.980 89,054 +0.05(+2.45%)
Mar 28, 2022 2.000 2.070 1.910 1.933 79,836 -0.04(-1.90%)
Mar 25, 2022 1.930 1.980 1.900 1.970 26,463 -0.01(-0.50%)
Mar 24, 2022 2.000 2.010 1.960 1.980 14,193 -0.01(-0.50%)
Mar 23, 2022 1.920 2.012 1.920 1.990 65,104 +0.02(+1.01%)
Mar 22, 2022 2.065 2.065 1.960 1.970 80,011 -0.07(-3.43%)
Mar 21, 2022 1.910 2.090 1.910 2.040 55,082 +0.08(+4.24%)
Mar 18, 2022 2.000 2.059 1.957 1.957 261,988 -0.07(-3.60%)
Mar 17, 2022 2.036 2.170 2.020 2.030 259,887 +0.03(+1.51%)
Mar 16, 2022 1.970 2.054 1.950 2.000 79,736 +0.04(+2.04%)
Mar 15, 2022 1.850 1.960 1.700 1.960 77,907 +0.10(+5.38%)
Mar 14, 2022 1.960 1.970 1.840 1.860 89,028 -0.10(-5.10%)
Mar 11, 2022 1.760 1.974 1.760 1.960 117,005 +0.06(+3.15%)
Mar 10, 2022 1.910 1.950 1.880 1.900 147,820 -0.01(-0.52%)
Mar 09, 2022 1.930 2.000 1.800 1.910 301,841 +0.02(+0.80%)
Mar 08, 2022 1.825 1.920 1.780 1.895 578,050 +0.08(+4.70%)
Mar 07, 2022 1.900 1.900 1.780 1.810 150,759 -0.01(-0.55%)
Mar 04, 2022 1.810 1.860 1.750 1.820 259,812 +0.03(+1.58%)
Mar 03, 2022 1.816 1.816 1.740 1.792 218,996 -0.02(-1.02%)
Mar 02, 2022 1.862 1.862 1.760 1.810 107,475 -0.08(-4.23%)
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.