Skip to main content
Argyle Resources Corp. (CSE: ARGL)
Canada flag Canada · Delayed Price · Currency is CAD
0.520
+0.030 (6.12%)
Dec 20, 2024, 11:31 AM EST

Argyle Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.500.560.500.56-14.29%243,500
Dec 19, 20240.480.500.470.49-2.08%51,500
Dec 18, 20240.490.490.480.48--2.04%13,000
Dec 17, 20240.480.500.470.49-2.08%103,128
Dec 16, 20240.480.490.470.48-2.13%84,500
Dec 13, 20240.470.480.470.47--1.05%159,000
Dec 12, 20240.470.480.470.48--87,999
Dec 11, 20240.480.490.470.48--2.06%39,000
Dec 10, 20240.480.490.480.49-3.19%23,000
Dec 9, 20240.490.500.470.47--2.08%113,000
Dec 6, 20240.610.610.480.48--23.81%65,888
Dec 5, 20240.690.690.630.63--10.00%65,010
Dec 4, 20240.710.710.620.70--1.41%54,001
Dec 3, 20240.740.740.640.71--2.74%168,020
Dec 2, 20240.750.760.730.73--3.95%151,500
Nov 29, 20240.760.760.740.76--165,000
Nov 28, 20240.750.760.740.76--29,000
Nov 27, 20240.760.760.730.76--78,607
Nov 26, 20240.770.770.750.76--1.30%64,300
Nov 25, 20240.770.770.760.77-1.32%149,050
Nov 22, 20240.770.770.750.76--137,050
Nov 21, 20240.760.770.750.76-1.33%83,500
Nov 20, 20240.760.770.750.75--1.32%73,000
Nov 19, 20240.760.770.760.76--60,557
Nov 18, 20240.760.770.750.76--140,900
Nov 15, 20240.760.760.750.76--76,030
Nov 14, 20240.760.770.750.76--109,300
Nov 13, 20240.750.760.750.76-2.70%92,000
Nov 12, 20240.740.760.740.74-1.37%53,500
Nov 11, 20240.770.770.730.73--1.35%131,851
Nov 8, 20240.790.790.740.74--7.50%59,121
Nov 7, 20240.800.810.780.80--203,716
Nov 6, 20240.800.810.800.80--123,000
Nov 5, 20240.800.810.780.80--0.62%95,625
Nov 4, 20240.790.810.770.81-1.90%206,660
Nov 1, 20240.780.800.750.79-1.28%188,736
Oct 31, 20240.790.820.730.78--7.14%49,600
Oct 30, 20240.910.910.810.84--7.69%124,269
Oct 29, 20240.900.910.840.91--179,601
Oct 28, 20240.950.960.880.91--4.21%229,185
Oct 25, 20240.980.990.910.95--5.00%96,538
Oct 24, 20241.011.020.961.00--0.99%252,066
Oct 23, 20241.021.021.011.01--0.98%155,700
Oct 22, 20241.001.020.981.02-2.00%134,605
Oct 21, 20241.001.011.001.00-1.01%353,620
Oct 18, 20240.991.010.970.99--1.98%87,257
Oct 17, 20240.991.010.981.01-1.00%115,715
Oct 16, 20240.991.000.991.00--191,589
Oct 15, 20240.991.000.991.00-2.04%435,210
Oct 11, 20240.980.990.980.98--99,292
Oct 10, 20240.980.980.960.98--158,448
Oct 9, 20240.980.980.980.98-1.03%127,155
Oct 8, 20240.960.970.960.97-1.04%182,000
Oct 7, 20240.970.970.920.96--1.03%136,231
Oct 4, 20240.960.970.940.97-1.04%131,891
Oct 3, 20240.920.960.900.96--113,106
Oct 2, 20240.910.960.900.96-4.35%215,311
Oct 1, 20241.011.010.830.92--8.91%571,145
Sep 30, 20241.021.021.001.01--142,380
Sep 27, 20241.011.011.001.01--160,273
Sep 26, 20241.001.011.001.01--155,654
Sep 25, 20240.991.010.991.01-2.02%320,875
Sep 24, 20240.980.990.970.99-1.02%366,400
Sep 23, 20240.970.980.960.98-1.03%180,076
Sep 20, 20240.960.970.960.97-1.04%48,589
Sep 19, 20240.950.960.940.96--71,114
Sep 18, 20240.950.960.940.96-1.05%107,375
Sep 17, 20240.950.950.930.95-1.06%215,257
Sep 16, 20240.910.940.910.94-5.62%78,600
Sep 13, 20240.920.920.890.89--4.30%14,028
Sep 12, 20240.920.930.920.93-1.09%21,716
Sep 11, 20240.890.920.890.92-3.37%77,000
Sep 10, 20240.930.930.850.89--2.20%82,005
Sep 9, 20240.940.950.910.91--3.19%108,914
Sep 6, 20240.950.950.940.94--1.05%65,831
Sep 5, 20240.950.950.930.95-1.06%45,500
Sep 4, 20240.940.950.940.94--1.05%79,687
Sep 3, 20240.950.950.910.95-1.06%248,819
Aug 30, 20240.930.940.930.94-2.17%103,500
Aug 29, 20240.920.930.920.92--1.08%84,500
Aug 28, 20240.930.930.930.93--68,500
Aug 27, 20240.910.930.910.93-2.20%38,000
Aug 26, 20240.910.910.900.91-1.11%38,000
Aug 23, 20240.920.920.900.90--2.17%19,000
Aug 22, 20240.920.920.910.92--42,900
Aug 21, 20240.920.920.920.92--102,500
Aug 20, 20240.920.920.920.92--38,000
Aug 19, 20240.910.920.910.92-2.22%97,400
Aug 16, 20240.890.900.880.90-2.27%23,900
Aug 15, 20240.880.880.880.88---
Aug 14, 20240.880.880.880.88--4.35%1,500
Aug 13, 20240.920.920.920.92---
Aug 12, 20240.840.920.840.92-2.22%3,705
Aug 9, 20240.900.900.900.90---
Aug 8, 20240.900.900.900.90--2.17%1,000
Aug 7, 20240.920.920.920.92---
Aug 6, 20240.910.920.900.92-2.22%17,000
Aug 2, 20240.910.910.890.90--2.17%28,000
Aug 1, 20240.880.920.880.92-5.75%48,500
Jul 31, 20240.850.870.850.87--1.14%20,300