Argyle Resources Corp. (CSE:ARGL)
Canada · Delayed Price · Currency is CAD 0.2750
+0.0300 (12.24%)
Oct 9, 2025, 4:00 PM EDT
Argyle Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 12.24% | 66,707 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 32,000 |
| Oct 7, 2025 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | -9.62% | 27,597 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | - | 54,200 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 53,500 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.55% | 10,600 |
| Oct 1, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | -1.85% | 88,231 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 54,000 |
| Sep 29, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 9.80% | 8,488 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -15.00% | 2,500 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 12,000 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 532 |
| Sep 23, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 13.73% | 1,500 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.53% | 500 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 1,290 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 1,500 |
| Sep 16, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 13.46% | 30,300 |
| Sep 15, 2025 | 0.26 | 0.31 | 0.26 | 0.26 | 0.26 | -17.46% | 71,500 |
| Sep 12, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 14.55% | 15,000 |
| Sep 11, 2025 | 0.29 | 0.39 | 0.27 | 0.28 | 0.28 | 5.77% | 78,500 |
| Sep 10, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 22,500 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 37,150 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -12.50% | 1,152 |
| Sep 5, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 16.36% | 57,500 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 17,500 |
| Sep 3, 2025 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -15.15% | 41,100 |
| Sep 2, 2025 | 0.22 | 0.33 | 0.22 | 0.33 | 0.33 | 32.00% | 84,100 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 16,702 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 7,500 |
| Aug 27, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 21,500 |
| Aug 26, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 7.14% | 43,500 |
| Aug 25, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | - | 97,500 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 500 |
| Aug 21, 2025 | 0.26 | 0.29 | 0.22 | 0.28 | 0.28 | 5.66% | 247,550 |
| Aug 20, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 277,100 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.23 | 0.26 | 0.26 | -1.89% | 42,500 |
| Aug 18, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.85% | 74,000 |
| Aug 15, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | 1.89% | 8,000 |
| Aug 14, 2025 | 0.31 | 0.31 | 0.24 | 0.27 | 0.27 | -14.52% | 218,000 |
| Aug 13, 2025 | 0.21 | 0.31 | 0.21 | 0.31 | 0.31 | 51.22% | 89,100 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 80,500 |
| Aug 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.42% | 123,518 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.88% | 120,600 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -5.56% | 63,297 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -10.00% | 200,665 |
| Aug 5, 2025 | 0.32 | 0.35 | 0.30 | 0.30 | 0.30 | -14.29% | 113,090 |
| Aug 1, 2025 | 0.36 | 0.37 | 0.33 | 0.35 | 0.35 | -9.09% | 161,011 |
| Jul 31, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 81,000 |
| Jul 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 60,575 |
| Jul 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 23,000 |