Argyle Resources Corp. (CSE:ARGL)
Canada
· Delayed Price · Currency is CAD 0.5500
-0.0100 (-1.79%)
Mar 31, 2025, 9:30 AM EST
Argyle Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | - | 4.00% | 26,892 |
| Feb 11, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | - | - | 3,000 |
| Feb 10, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | - | -5.66% | 57,500 |
| Feb 7, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | - | 1.92% | 18,000 |
| Feb 6, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | 6.12% | 15,000 |
| Feb 5, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | - | -2.00% | 33,000 |
| Feb 4, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | - | - | 31,000 |
| Feb 3, 2025 | 0.55 | 0.57 | 0.50 | 0.50 | - | -12.28% | 100,500 |
| Jan 31, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | - | 3.64% | 12,500 |
| Jan 30, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | - | - | 93,550 |
| Jan 29, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | - | - | 140,011 |
| Jan 28, 2025 | 0.55 | 0.58 | 0.54 | 0.55 | - | 1.85% | 261,264 |
| Jan 27, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | - | - | 41,500 |
| Jan 24, 2025 | 0.50 | 0.55 | 0.49 | 0.54 | - | 8.00% | 95,500 |
| Jan 23, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | - | - | 36,000 |
| Jan 22, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -5.66% | 64,000 |
| Jan 21, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | - | -1.85% | 79,199 |
| Jan 20, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | - | 1.89% | 30,000 |
| Jan 17, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | - | 1.92% | 56,879 |