Skip to main content

Argonaut Gold Ltd (TSX: AR )

0.4400 +0.0100 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.4300 0.4400 0.4300 0.4400 1,420,926 +0.01(+2.33%)
Jun 11, 2024 0.4450 0.4450 0.4250 0.4300 1,787,423 -0.02(-3.37%)
Jun 10, 2024 0.4350 0.4500 0.4300 0.4450 1,998,410 +0.01(+1.14%)
Jun 07, 2024 0.4450 0.4450 0.4300 0.4400 2,499,402 -0.02(-3.30%)
Jun 06, 2024 0.4550 0.4650 0.4525 0.4550 1,527,579 +0.01(+1.11%)
Jun 05, 2024 0.4450 0.4550 0.4450 0.4500 613,615 +0.01(+1.12%)
Jun 04, 2024 0.4500 0.4500 0.4350 0.4450 1,229,097 -0.01(-2.20%)
Jun 03, 2024 0.4500 0.4600 0.4500 0.4550 1,267,750 +0.01(+1.11%)
May 31, 2024 0.4650 0.4650 0.4450 0.4500 2,913,812 -0.02(-3.23%)
May 30, 2024 0.4550 0.4700 0.4550 0.4650 919,624 +0.02(+3.33%)
May 29, 2024 0.4600 0.4650 0.4500 0.4500 573,234 -0.02(-4.26%)
May 28, 2024 0.4500 0.4700 0.4500 0.4700 2,640,304 +0.02(+4.44%)
May 27, 2024 0.4400 0.4550 0.4400 0.4500 586,175 +0.01(+2.27%)
May 24, 2024 0.4500 0.4550 0.4400 0.4400 721,504 -0.01(-1.12%)
May 23, 2024 0.4550 0.4650 0.4400 0.4450 1,743,309 -0.02(-3.26%)
May 22, 2024 0.4650 0.4700 0.4500 0.4600 1,776,760 -0.01(-1.08%)
May 21, 2024 0.4700 0.4700 0.4600 0.4650 1,236,482 -0.00(-1.06%)
May 17, 2024 0.4700 0 +0.03(+6.82%)
May 16, 2024 0.4350 0.4450 0.4350 0.4400 1,579,705 -0.01(-1.12%)
May 15, 2024 0.4300 0.4500 0.4300 0.4450 5,093,184 +0.02(+4.71%)
May 14, 2024 0.4250 0.4350 0.4250 0.4250 1,658,895 +0.00(+0.00%)
May 13, 2024 0.4250 0.4350 0.4200 0.4250 1,638,627 +0.00(+0.00%)
May 10, 2024 0.4350 0.4400 0.4250 0.4250 3,087,824 -0.01(-1.16%)
May 09, 2024 0.4250 0.4350 0.4200 0.4300 3,599,868 +0.01(+2.38%)
May 08, 2024 0.4200 0.4300 0.4200 0.4200 1,197,510 +0.00(+0.00%)
May 07, 2024 0.4200 0.4300 0.4200 0.4200 996,397 +0.00(+0.00%)
May 06, 2024 0.4150 0.4300 0.4150 0.4200 1,855,098 +0.01(+1.20%)
May 03, 2024 0.4150 0.4200 0.4125 0.4150 1,573,204 -0.01(-1.19%)
May 02, 2024 0.4150 0.4200 0.4150 0.4200 1,135,309 +0.00(+0.00%)
May 01, 2024 0.4150 0.4250 0.4050 0.4200 1,598,174 +0.00(+0.00%)
Apr 30, 2024 0.4200 0.4250 0.4150 0.4200 1,132,351 +0.00(+0.00%)
Apr 29, 2024 0.4200 0.4300 0.4200 0.4200 1,497,607 +0.01(+1.20%)
Apr 26, 2024 0.4200 0.4250 0.4150 0.4150 1,159,851 +0.00(+0.00%)
Apr 25, 2024 0.4150 0.4250 0.4100 0.4150 1,322,679 +0.00(+0.00%)
Apr 24, 2024 0.4100 0.4250 0.4100 0.4150 1,765,785 +0.01(+1.22%)
Apr 23, 2024 0.4050 0.4150 0.4000 0.4100 3,189,786 +0.01(+2.50%)
Apr 22, 2024 0.4050 0.4150 0.4000 0.4000 2,574,141 -0.01(-3.61%)
Apr 19, 2024 0.4050 0.4200 0.4050 0.4150 2,118,842 +0.01(+1.22%)
Apr 18, 2024 0.4100 0.4150 0.4050 0.4100 2,719,264 +0.00(+0.00%)
Apr 17, 2024 0.4100 0.4200 0.4050 0.4100 2,933,068 +0.00(+1.23%)
Apr 16, 2024 0.4050 0.4200 0.4000 0.4050 3,848,363 -0.01(-2.41%)
Apr 15, 2024 0.4200 0.4250 0.4000 0.4150 5,211,208 -0.01(-1.19%)
Apr 12, 2024 0.4300 0.4450 0.4150 0.4200 9,490,129 -0.01(-2.33%)
Apr 11, 2024 0.4200 0.4300 0.4150 0.4300 6,311,921 +0.02(+3.61%)
Apr 10, 2024 0.4050 0.4250 0.4000 0.4150 4,603,815 +0.01(+2.47%)
Apr 09, 2024 0.4150 0.4200 0.4050 0.4050 4,967,240 -0.01(-2.41%)
Apr 08, 2024 0.4000 0.4150 0.3975 0.4150 3,390,684 +0.01(+3.75%)
Apr 05, 2024 0.3900 0.4125 0.3900 0.4000 8,106,439 +0.01(+2.56%)
Apr 04, 2024 0.3950 0.4000 0.3900 0.3900 3,366,652 -0.01(-2.50%)
Apr 03, 2024 0.3900 0.4050 0.3900 0.4000 7,470,617 +0.01(+1.27%)
Apr 02, 2024 0.3850 0.4000 0.3825 0.3950 14,255,597 +0.01(+2.60%)
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.