Argo Living Soils Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.50	0.58	0.48	0.56	0.56	13.58%	107,086
May 27, 2025	0.58	0.58	0.46	0.50	0.50	-6.59%	18,530
May 23, 2025	0.52	0.53	0.48	0.53	0.53	8.34%	85,909
May 22, 2025	0.52	0.52	0.44	0.49	0.49	2.15%	23,218
May 21, 2025	0.46	0.48	0.43	0.48	0.48	8.84%	60,055
May 20, 2025	0.41	0.44	0.38	0.44	0.44	6.05%	73,516
May 19, 2025	0.40	0.43	0.39	0.41	0.41	5.57%	59,245
May 16, 2025	0.39	0.40	0.37	0.39	0.39	-3.37%	16,321
May 15, 2025	0.40	0.41	0.36	0.41	0.41	0.67%	40,096
May 14, 2025	0.41	0.41	0.39	0.40	0.40	1.08%	758
May 13, 2025	0.42	0.42	0.35	0.40	0.40	-1.55%	31,001
May 12, 2025	0.38	0.44	0.34	0.41	0.41	7.12%	292,650
May 9, 2025	0.37	0.40	0.31	0.38	0.38	4.99%	44,096
May 8, 2025	0.35	0.37	0.31	0.36	0.36	-10.64%	50,272
May 7, 2025	0.39	0.44	0.35	0.40	0.40	9.19%	38,006
May 6, 2025	0.43	0.43	0.35	0.37	0.37	-6.73%	158,462
May 5, 2025	0.43	0.44	0.32	0.40	0.40	-5.10%	213,322
May 2, 2025	0.37	0.42	0.37	0.42	0.42	11.76%	43,860
May 1, 2025	0.34	0.37	0.34	0.37	0.37	10.00%	11,553
Apr 30, 2025	0.35	0.35	0.34	0.34	0.34	-2.16%	6,900
Apr 29, 2025	0.32	0.35	0.32	0.35	0.35	-1.56%	10,200
Apr 28, 2025	0.33	0.35	0.32	0.35	0.35	-3.02%	60,545
Apr 25, 2025	0.34	0.36	0.34	0.36	0.36	0.55%	10,100
Apr 24, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Apr 23, 2025	0.35	0.36	0.35	0.36	0.36	-2.16%	10,100
Apr 22, 2025	0.36	0.37	0.35	0.37	0.37	-2.63%	21,000
Apr 21, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Apr 17, 2025	0.33	0.38	0.33	0.38	0.38	11.90%	52,709
Apr 16, 2025	0.34	0.34	0.32	0.34	0.34	0.27%	15,177
Apr 15, 2025	0.31	0.34	0.30	0.34	0.34	-0.65%	44,017
Apr 14, 2025	0.37	0.37	0.30	0.34	0.34	7.81%	91,839
Apr 11, 2025	0.29	0.37	0.29	0.32	0.32	3.67%	13,282
Apr 10, 2025	0.32	0.36	0.31	0.31	0.31	-4.06%	163,296
Apr 9, 2025	0.27	0.32	0.26	0.32	0.32	12.33%	113,969
Apr 8, 2025	0.32	0.35	0.25	0.28	0.28	-19.14%	103,519
Apr 7, 2025	0.35	0.35	0.32	0.35	0.35	-6.27%	8,907
Apr 4, 2025	0.38	0.38	0.35	0.37	0.37	-1.74%	44,814
Apr 3, 2025	0.36	0.38	0.36	0.38	0.38	-	5,516
Apr 2, 2025	0.35	0.38	0.35	0.38	0.38	-0.78%	6,600
Apr 1, 2025	0.39	0.39	0.36	0.38	0.38	-1.29%	35,849
Mar 31, 2025	0.35	0.40	0.35	0.39	0.39	8.99%	23,162
Mar 28, 2025	0.37	0.38	0.34	0.36	0.36	-3.39%	134,493
Mar 27, 2025	0.36	0.38	0.34	0.37	0.37	-4.04%	86,130
Mar 26, 2025	0.39	0.41	0.33	0.38	0.38	-4.00%	104,271
Mar 25, 2025	0.38	0.40	0.34	0.40	0.40	-8.76%	42,200
Mar 24, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Mar 21, 2025	0.40	0.44	0.38	0.44	0.44	2.45%	30,422
Mar 20, 2025	0.40	0.43	0.40	0.43	0.43	0.21%	5,510
Mar 19, 2025	0.38	0.43	0.38	0.43	0.43	0.47%	8,300
Mar 18, 2025	0.40	0.43	0.35	0.43	0.43	7.32%	17,015