Argyle Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.45	0.46	0.42	0.45	0.45	4.90%	139,514
Jun 18, 2025	0.45	0.45	0.42	0.43	0.43	0.03%	108,965
Jun 17, 2025	0.45	0.46	0.42	0.43	0.43	-2.71%	95,633
Jun 16, 2025	0.50	0.50	0.42	0.44	0.44	-0.08%	243,412
Jun 13, 2025	0.49	0.49	0.41	0.44	0.44	4.00%	149,267
Jun 12, 2025	0.43	0.43	0.39	0.42	0.42	-0.68%	157,176
Jun 11, 2025	0.47	0.47	0.39	0.43	0.43	-5.04%	408,213
Jun 10, 2025	0.45	0.46	0.44	0.45	0.45	2.22%	174,948
Jun 9, 2025	0.45	0.45	0.43	0.44	0.44	2.16%	278,495
Jun 6, 2025	0.44	0.44	0.42	0.43	0.43	-0.02%	134,578
Jun 5, 2025	0.44	0.44	0.40	0.43	0.43	-1.42%	310,158
Jun 4, 2025	0.44	0.51	0.37	0.44	0.44	-8.96%	630,929
Jun 3, 2025	0.54	0.55	0.42	0.48	0.48	-11.06%	844,495
Jun 2, 2025	0.53	0.54	0.53	0.54	0.54	3.43%	1,033,938
May 30, 2025	0.52	0.52	0.51	0.52	0.52	3.02%	343,540
May 29, 2025	0.51	0.58	0.50	0.51	0.51	1.91%	510,930
May 28, 2025	0.50	0.50	0.48	0.50	0.50	3.91%	280,729
May 27, 2025	0.47	0.51	0.45	0.48	0.48	13.88%	825,762
May 23, 2025	0.40	0.48	0.40	0.42	0.42	4.02%	356,708
May 22, 2025	0.40	0.45	0.40	0.40	0.40	1.08%	138,534
May 21, 2025	0.40	0.40	0.38	0.40	0.40	1.89%	194,570
May 20, 2025	0.42	0.46	0.38	0.39	0.39	-1.99%	185,850
May 19, 2025	0.40	0.41	0.37	0.40	0.40	6.72%	605,719
May 16, 2025	0.37	0.38	0.36	0.37	0.37	1.08%	260,088
May 15, 2025	0.41	0.41	0.35	0.37	0.37	-0.61%	60,907
May 14, 2025	0.36	0.41	0.36	0.37	0.37	3.57%	60,341
May 13, 2025	0.41	0.41	0.35	0.36	0.36	-6.56%	89,590
May 12, 2025	0.41	0.41	0.39	0.39	0.39	0.36%	179,663
May 9, 2025	0.39	0.39	0.35	0.38	0.38	1.13%	163,647
May 8, 2025	0.36	0.39	0.36	0.38	0.38	6.57%	232,073
May 7, 2025	0.45	0.45	0.35	0.36	0.36	4.06%	94,466
May 6, 2025	0.41	0.41	0.34	0.34	0.34	-2.14%	55,955
May 5, 2025	0.33	0.35	0.33	0.35	0.35	8.46%	205,533
May 2, 2025	0.30	0.33	0.30	0.32	0.32	6.28%	32,196
May 1, 2025	0.30	0.31	0.30	0.30	0.30	2.68%	25,612
Apr 30, 2025	0.30	0.30	0.29	0.30	0.30	-2.44%	22,067
Apr 29, 2025	0.30	0.30	0.30	0.30	0.30	1.03%	440
Apr 28, 2025	0.30	0.30	0.30	0.30	0.30	0.40%	11,600
Apr 25, 2025	0.31	0.31	0.28	0.30	0.30	-6.33%	9,600
Apr 24, 2025	0.33	0.33	0.32	0.32	0.32	1.85%	801
Apr 23, 2025	0.31	0.31	0.31	0.31	0.31	1.59%	160
Apr 22, 2025	0.30	0.31	0.30	0.31	0.31	6.75%	6,000
Apr 21, 2025	0.29	0.29	0.29	0.29	0.29	-3.73%	350
Apr 17, 2025	0.29	0.32	0.29	0.30	0.30	7.14%	8,950
Apr 16, 2025	0.31	0.31	0.28	0.28	0.28	-11.67%	30,387
Apr 15, 2025	0.31	0.32	0.31	0.32	0.32	-	580
Apr 14, 2025	0.32	0.32	0.31	0.32	0.32	1.60%	2,380
Apr 11, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	5,265
Apr 10, 2025	0.31	0.32	0.31	0.31	0.31	-3.28%	18,654
Apr 9, 2025	0.31	0.33	0.31	0.32	0.32	3.39%	15,568