Argyle Resources Corp. (ARLYF)
OTCMKTS · Delayed Price · Currency is USD
0.1988
+0.0267 (15.55%)
Oct 6, 2025, 9:30 AM EDT
Argyle Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 15.55% | 101,669 |
| Oct 3, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | -5.49% | 55,206 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -6.19% | 79,729 |
| Oct 1, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 1.07% | 49,824 |
| Sep 30, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | -2.44% | 20,656 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -1.41% | 11,494 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | -0.22% | 22,544 |
| Sep 25, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 6.62% | 46,173 |
| Sep 24, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | -8.17% | 31,212 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -0.35% | 17,068 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.15 | 0.21 | 0.21 | 2.50% | 28,824 |
| Sep 19, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.01% | 26,038 |
| Sep 18, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -5.72% | 35,610 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 1.65% | 8,363 |
| Sep 16, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 10.23% | 14,061 |
| Sep 15, 2025 | 0.15 | 0.22 | 0.15 | 0.18 | 0.18 | -13.71% | 44,766 |
| Sep 12, 2025 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 10.36% | 39,635 |
| Sep 11, 2025 | 0.22 | 0.26 | 0.19 | 0.19 | 0.19 | -2.83% | 73,768 |
| Sep 10, 2025 | 0.19 | 0.22 | 0.18 | 0.20 | 0.20 | -2.88% | 26,973 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | 1.49% | 45,754 |
| Sep 8, 2025 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | -5.00% | 18,213 |
| Sep 5, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 9.78% | 40,767 |
| Sep 4, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -3.40% | 10,294 |
| Sep 3, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -6.89% | 58,782 |
| Sep 2, 2025 | 0.18 | 0.21 | 0.17 | 0.21 | 0.21 | 16.11% | 86,194 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 38,633 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.19% | 48,860 |
| Aug 27, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.41% | 14,618 |
| Aug 26, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 4.29% | 40,628 |
| Aug 25, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 14.04% | 32,377 |
| Aug 22, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -10.42% | 6,094 |
| Aug 21, 2025 | 0.18 | 0.21 | 0.15 | 0.20 | 0.20 | 3.60% | 153,963 |
| Aug 20, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.97% | 44,418 |
| Aug 19, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -12.01% | 53,760 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 3.47% | 88,723 |
| Aug 15, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 0.91% | 78,212 |
| Aug 14, 2025 | 0.22 | 0.24 | 0.18 | 0.20 | 0.20 | 15.54% | 91,143 |
| Aug 13, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 12.28% | 152,063 |
| Aug 12, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -3.34% | 144,777 |
| Aug 11, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.70% | 166,090 |
| Aug 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.36% | 180,308 |
| Aug 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.26% | 223,949 |
| Aug 6, 2025 | 0.20 | 0.23 | 0.19 | 0.19 | 0.19 | -15.14% | 283,462 |
| Aug 5, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -8.14% | 101,929 |
| Aug 4, 2025 | 0.23 | 0.26 | 0.20 | 0.24 | 0.24 | -0.59% | 275,422 |
| Aug 1, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -11.35% | 91,677 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.73% | 52,067 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.11% | 59,549 |
| Jul 29, 2025 | 0.27 | 0.32 | 0.27 | 0.29 | 0.29 | -2.09% | 50,142 |
| Jul 28, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.90% | 60,330 |