Argyle Resources Corp. (ARLYF)
OTCMKTS · Delayed Price · Currency is USD
0.1686
-0.0232 (-12.10%)
Aug 21, 2025, 9:30 AM EDT
Argyle Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | -1.53% | 104,213 |
| Jul 24, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -7.81% | 109,392 |
| Jul 23, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 5.68% | 117,619 |
| Jul 22, 2025 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -0.90% | 125,297 |
| Jul 21, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 4.32% | 241,191 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.26 | 0.29 | 0.29 | 2.02% | 106,884 |
| Jul 17, 2025 | 0.28 | 0.33 | 0.28 | 0.28 | 0.28 | -4.90% | 267,309 |
| Jul 16, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | -1.08% | 297,669 |
| Jul 15, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -0.79% | 110,903 |
| Jul 14, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | 1.28% | 231,617 |
| Jul 11, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | -3.31% | 170,787 |
| Jul 10, 2025 | 0.32 | 0.33 | 0.29 | 0.31 | 0.31 | 2.93% | 238,295 |
| Jul 9, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -4.15% | 282,254 |
| Jul 8, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -5.15% | 190,737 |
| Jul 7, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -4.99% | 189,692 |
| Jul 3, 2025 | 0.36 | 0.38 | 0.34 | 0.35 | 0.35 | -3.70% | 116,497 |
| Jul 2, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -2.51% | 147,976 |
| Jul 1, 2025 | 0.37 | 0.48 | 0.36 | 0.37 | 0.37 | -0.47% | 222,313 |
| Jun 30, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.73% | 183,952 |
| Jun 27, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -4.59% | 361,645 |
| Jun 26, 2025 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -6.14% | 351,655 |
| Jun 25, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -2.27% | 194,322 |
| Jun 24, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -4.91% | 267,622 |
| Jun 23, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 447,361 |
| 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 |