Argyle Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.23	0.23	0.18	0.18	0.18	-21.74%	17,500
Oct 2, 2026	0.23	0.23	0.23	0.23	0.23	-11.54%	8,500
Sep 30, 2026	0.23	0.26	0.23	0.26	0.26	13.04%	23,000
Sep 29, 2026	0.25	0.25	0.23	0.23	0.23	21.05%	5,000
Sep 24, 2026	0.19	0.19	0.19	0.19	0.19	-24.00%	2,700
Sep 22, 2026	0.25	0.25	0.25	0.25	0.25	-	10,000
Sep 21, 2026	0.20	0.35	0.20	0.25	0.25	25.00%	92,681
Sep 18, 2026	0.21	0.21	0.17	0.20	0.20	-13.04%	121,560
Sep 16, 2026	0.26	0.26	0.23	0.23	0.23	-20.69%	11,000
Sep 11, 2026	0.29	0.29	0.29	0.29	0.29	20.83%	10,000
Sep 9, 2026	0.24	0.24	0.24	0.24	0.24	-4.00%	13,000
Sep 3, 2026	0.25	0.25	0.25	0.25	0.25	-7.41%	2,000
Aug 31, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	6,063
Aug 26, 2026	0.28	0.28	0.28	0.28	0.28	-	2,500
Aug 25, 2026	0.28	0.29	0.28	0.28	0.28	-9.68%	8,500
Aug 21, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	1,000
Aug 18, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	1,000
Aug 12, 2026	0.20	0.31	0.20	0.31	0.31	24.00%	3,731
Aug 11, 2026	0.25	0.25	0.25	0.25	0.25	2.04%	4,000
Aug 5, 2026	0.18	0.25	0.18	0.25	0.25	-2.00%	4,100
Aug 4, 2026	0.26	0.26	0.25	0.25	0.25	-13.79%	3,760
Jul 31, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	5,000
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	-16.67%	5,307
Jul 21, 2026	0.31	0.36	0.31	0.36	0.36	-2.70%	20,500
Jul 15, 2026	0.33	0.37	0.33	0.37	0.37	42.31%	19,000
Jul 13, 2026	0.28	0.28	0.26	0.26	0.26	23.81%	12,600
Jul 10, 2026	0.30	0.30	0.21	0.21	0.21	-	41,000
Jul 9, 2026	0.24	0.24	0.21	0.21	0.21	-32.26%	2,000
Jul 7, 2026	0.32	0.32	0.31	0.31	0.31	3.33%	8,023
Jul 2, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	19,150
Jun 29, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	2,000
Jun 26, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	1,500
Jun 23, 2026	0.32	0.32	0.32	0.32	0.32	-19.23%	500
Jun 11, 2026	0.32	0.39	0.30	0.39	0.39	-2.50%	5,500
Jun 10, 2026	0.32	0.40	0.32	0.40	0.40	5.26%	43,500
Jun 8, 2026	0.38	0.40	0.38	0.38	0.38	-5.00%	51,500
Jun 5, 2026	0.40	0.40	0.40	0.40	0.40	-	5,500
Jun 4, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	4,500
Jun 3, 2026	0.39	0.42	0.39	0.42	0.42	20.00%	11,894
Jun 1, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	1,620
May 29, 2026	0.34	0.34	0.33	0.33	0.33	8.20%	5,501
May 28, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	5,001
May 27, 2026	0.34	0.34	0.31	0.31	0.31	-38.00%	3,500
May 25, 2026	0.50	0.50	0.50	0.50	0.50	17.65%	2,000
May 22, 2026	0.45	0.48	0.43	0.43	0.43	-	13,800
May 21, 2026	0.55	0.55	0.40	0.43	0.43	-29.17%	154,906
May 20, 2026	0.53	0.60	0.40	0.60	0.60	9.09%	83,038
May 19, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	400
May 15, 2026	0.53	0.53	0.50	0.50	0.50	-4.76%	40,013
May 14, 2026	0.53	0.53	0.50	0.53	0.53	-	51,700