Skip to main content

Argonaut Gold Inc (TSX: AR )

0.5000 -0.0100 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.5100 0.5100 0.4900 0.5000 5,777,249 -0.01(-1.96%)
Jul 12, 2024 0.4900 0.5100 0.4800 0.5100 2,129,302 +0.03(+6.25%)
Jul 11, 2024 0.4800 0.4900 0.4750 0.4800 1,380,977 +0.01(+2.13%)
Jul 10, 2024 0.4650 0.4800 0.4650 0.4700 1,226,419 +0.00(+1.08%)
Jul 09, 2024 0.4550 0.4700 0.4550 0.4650 777,222 +0.00(+0.00%)
Jul 08, 2024 0.4650 0.4650 0.4575 0.4650 259,163 +0.01(+1.09%)
Jul 05, 2024 0.4600 0.4700 0.4550 0.4600 1,146,145 +0.01(+2.22%)
Jul 04, 2024 0.4250 0.4500 0.4250 0.4500 501,038 +0.01(+2.27%)
Jul 03, 2024 0.4300 0.4450 0.4300 0.4400 977,432 +0.02(+3.53%)
Jul 02, 2024 0.4200 0.4300 0.4150 0.4250 1,075,470 -0.01(-1.16%)
Jun 28, 2024 0.4300 0 +0.01(+1.18%)
Jun 27, 2024 0.4350 0.4400 0.4250 0.4250 618,610 -0.01(-2.30%)
Jun 26, 2024 0.4200 0.4350 0.4200 0.4350 935,465 +0.02(+3.57%)
Jun 25, 2024 0.4250 0.4300 0.4200 0.4200 633,402 -0.01(-1.18%)
Jun 24, 2024 0.4200 0.4300 0.4150 0.4250 1,078,744 +0.01(+2.41%)
Jun 21, 2024 0.4250 0.4250 0.4100 0.4150 7,832,216 -0.01(-2.35%)
Jun 20, 2024 0.4150 0.4350 0.4150 0.4250 1,810,582 +0.01(+2.41%)
Jun 19, 2024 0.4100 0.4200 0.4100 0.4150 121,235 +0.00(+0.00%)
Jun 18, 2024 0.4150 0.4250 0.4100 0.4150 1,933,340 +0.01(+1.22%)
Jun 17, 2024 0.4100 0.4200 0.4050 0.4100 2,194,390 -0.01(-2.38%)
Jun 14, 2024 0.4250 0.4250 0.4100 0.4200 990,203 +0.00(+0.00%)
Jun 13, 2024 0.4300 0.4350 0.4150 0.4200 841,414 -0.02(-4.55%)
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%)
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.