Argyle Resources Corp. (CSE:ARGL)
Canada
· Delayed Price · Currency is CAD 0.4400
-0.0100 (-2.22%)
Apr 24, 2025, 4:00 PM EDT
Argyle Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | - | -6.82% | 165,000 |
| Apr 24, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -2.22% | 3,234 |
| Apr 23, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | - | 71,500 |
| Apr 22, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | - | 15.38% | 221,000 |
| Apr 21, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | -4.88% | 16,000 |
| Apr 17, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | - | 5.13% | 55,000 |
| Apr 16, 2025 | 0.42 | 0.43 | 0.39 | 0.39 | - | -7.14% | 77,000 |
| Apr 15, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | - | -5.62% | 23,500 |
| Apr 14, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 1.14% | 20,500 |
| Apr 11, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | - | - | 12,000 |
| Apr 10, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | - | -3.30% | 38,000 |
| Apr 9, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | - | 3.41% | 28,500 |
| Apr 8, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | - | -4.35% | 52,600 |
| Apr 7, 2025 | 0.45 | 0.47 | 0.44 | 0.46 | - | -2.13% | 73,500 |
| Apr 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 118,000 |
| Apr 3, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | - | -4.08% | 326,110 |
| Apr 2, 2025 | 0.52 | 0.53 | 0.49 | 0.49 | - | -9.26% | 74,800 |
| Apr 1, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | - | -3.57% | 44,000 |
| Mar 31, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | - | - | 309,682 |
| Mar 28, 2025 | 0.53 | 0.56 | 0.51 | 0.56 | - | 5.66% | 1,107,500 |
| Mar 27, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | - | - | 187,000 |
| Mar 26, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | - | - | 69,500 |
| Mar 25, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | - | -3.64% | 134,724 |
| Mar 24, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | - | 1.85% | 667,700 |
| Mar 21, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | - | 8.00% | 219,650 |
| Mar 20, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | - | 2.04% | 253,200 |
| Mar 19, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | - | 2.08% | 140,916 |
| Mar 18, 2025 | 0.55 | 0.55 | 0.48 | 0.48 | - | -9.43% | 720,012 |
| Mar 17, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | - | 1.92% | 491,910 |
| Mar 14, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | - | 1.96% | 150,517 |
| Mar 13, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | - | 4.08% | 206,401 |
| Mar 12, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | - | 4.26% | 55,500 |
| Mar 11, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | - | 1.08% | 95,895 |
| Mar 10, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | - | 5.68% | 85,534 |
| Mar 7, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | - | 6.02% | 52,400 |
| Mar 6, 2025 | 0.43 | 0.43 | 0.39 | 0.42 | - | 3.75% | 97,500 |
| Mar 5, 2025 | 0.42 | 0.45 | 0.40 | 0.40 | - | -5.88% | 8,000 |
| Mar 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Mar 3, 2025 | 0.46 | 0.47 | 0.42 | 0.43 | - | -11.46% | 11,200 |
| Feb 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 6.67% | 1,018 |
| Feb 27, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | -6.25% | 8,000 |
| Feb 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4.35% | 7,000 |
| Feb 25, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | 4.55% | 30,000 |
| Feb 24, 2025 | 0.48 | 0.48 | 0.42 | 0.44 | - | -2.22% | 65,500 |
| Feb 21, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | -4.26% | 52,000 |
| Feb 20, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 2.17% | 17,000 |
| Feb 19, 2025 | 0.49 | 0.49 | 0.44 | 0.46 | - | 2.22% | 70,828 |
| Feb 18, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | - | -9.09% | 67,564 |
| Feb 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -1.00% | 11,500 |
| Feb 13, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | - | -3.85% | 32,350 |