Argyle Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.28	0.32	0.28	0.32	-	16.36%	57,500
Sep 4, 2025	0.28	0.28	0.28	0.28	-	-1.79%	17,500
Sep 3, 2025	0.29	0.29	0.25	0.28	-	-15.15%	41,100
Sep 2, 2025	0.22	0.33	0.22	0.33	-	32.00%	84,600
Aug 29, 2025	0.28	0.28	0.25	0.25	-	-10.71%	16,702
Aug 28, 2025	0.28	0.28	0.28	0.28	-	-3.45%	7,500
Aug 27, 2025	0.30	0.30	0.28	0.29	-	-3.33%	21,500
Aug 26, 2025	0.28	0.32	0.28	0.30	-	7.14%	43,500
Aug 25, 2025	0.25	0.29	0.25	0.28	-	-	97,500
Aug 22, 2025	0.28	0.28	0.28	0.28	-	-	500
Aug 21, 2025	0.26	0.29	0.22	0.28	-	5.66%	247,550
Aug 20, 2025	0.26	0.28	0.26	0.27	-	1.92%	277,100
Aug 19, 2025	0.28	0.28	0.23	0.26	-	-1.89%	42,500
Aug 18, 2025	0.28	0.29	0.27	0.27	-	-1.85%	74,000
Aug 15, 2025	0.28	0.29	0.27	0.27	-	1.89%	8,000
Aug 14, 2025	0.31	0.31	0.24	0.27	-	-14.52%	220,500
Aug 13, 2025	0.21	0.31	0.21	0.31	-	51.22%	89,100
Aug 12, 2025	0.22	0.22	0.21	0.21	-	-4.65%	80,500
Aug 11, 2025	0.22	0.22	0.22	0.22	-	-10.42%	123,518
Aug 8, 2025	0.25	0.25	0.23	0.24	-	-5.88%	120,600
Aug 7, 2025	0.26	0.26	0.24	0.26	-	-5.56%	63,297
Aug 6, 2025	0.30	0.30	0.26	0.27	-	-10.00%	200,665
Aug 5, 2025	0.32	0.35	0.30	0.30	-	-14.29%	113,090
Aug 1, 2025	0.36	0.37	0.33	0.35	-	-9.09%	161,011
Jul 31, 2025	0.39	0.39	0.38	0.39	-	-1.28%	81,000
Jul 30, 2025	0.39	0.39	0.39	0.39	-	-2.50%	60,575
Jul 29, 2025	0.40	0.40	0.40	0.40	-	-2.44%	23,000
Jul 28, 2025	0.40	0.41	0.40	0.41	-	2.50%	263,946
Jul 25, 2025	0.40	0.40	0.39	0.40	-	2.56%	185,990
Jul 24, 2025	0.43	0.43	0.39	0.39	-	-9.30%	93,927
Jul 23, 2025	0.41	0.44	0.40	0.43	-	7.50%	102,022
Jul 22, 2025	0.42	0.50	0.40	0.40	-	-4.76%	241,129
Jul 21, 2025	0.42	0.43	0.41	0.42	-	-	120,757
Jul 18, 2025	0.39	0.42	0.39	0.42	-	6.33%	168,063
Jul 17, 2025	0.42	0.42	0.39	0.40	-	-4.82%	324,532
Jul 16, 2025	0.42	0.42	0.40	0.42	-	-	170,032
Jul 15, 2025	0.41	0.42	0.41	0.42	-	1.22%	88,289
Jul 14, 2025	0.41	0.42	0.41	0.41	-	1.23%	187,006
Jul 11, 2025	0.42	0.42	0.40	0.41	-	-1.22%	330,855
Jul 10, 2025	0.44	0.44	0.40	0.41	-	1.23%	911,340
Jul 9, 2025	0.43	0.45	0.41	0.41	-	-4.71%	486,735
Jul 8, 2025	0.45	0.45	0.41	0.43	-	-4.49%	174,753
Jul 7, 2025	0.43	0.45	0.43	0.45	-	-5.32%	221,896
Jul 4, 2025	0.47	0.48	0.46	0.47	-	5.62%	558,500
Jul 3, 2025	0.48	0.49	0.44	0.45	-	-9.18%	208,491
Jul 2, 2025	0.51	0.51	0.47	0.49	-	-5.77%	359,111
Jun 30, 2025	0.51	0.52	0.50	0.52	-	-	268,821
Jun 27, 2025	0.52	0.52	0.50	0.52	-	-3.70%	319,487
Jun 26, 2025	0.54	0.55	0.49	0.54	-	-6.90%	663,134
Jun 25, 2025	0.60	0.60	0.56	0.58	-	-1.69%	424,740