Argyle Resources Corp. (CSE:ARGL)
Canada · Delayed Price · Currency is CAD 0.1200
+0.0100 (9.09%)
At close: May 20, 2026
Argyle Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | - | -20.83% | 70,750 |
| May 20, 2026 | 0.11 | 0.12 | 0.08 | 0.12 | 0.12 | 9.09% | 415,191 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 2,000 |
| May 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 200,069 |
| May 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 258,500 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 88,025 |
| May 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 51,525 |
| May 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.35% | 913,098 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 42,889 |
| May 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 20,500 |
| May 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -20.83% | 500 |
| May 1, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 26.32% | 2,500 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -17.39% | 2,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 15.00% | 17,500 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 1,500 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 10,250 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 22,300 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 165,900 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 16,500 |
| Apr 16, 2026 | 0.12 | 0.16 | 0.11 | 0.11 | 0.11 | - | 16,500 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Apr 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 9,500 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 1,839 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 16,388 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -16.67% | 13,500 |
| Apr 2, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.35% | 22,500 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 5,500 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 3,000 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 61,000 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,000 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22.22% | 67,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -18.18% | 40,100 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 2,600 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 22,082 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 26,700 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 14,500 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,000 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,000 |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 500 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 44,466 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 42,000 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 20,000 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 45,500 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 32,200 |
| Feb 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 102,700 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 22,263 |
| Feb 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 22,500 |