Argyle Resources Corp. (ARLYF)
OTCMKTS · Delayed Price · Currency is USD
0.1838
-0.0292 (-13.71%)
Sep 15, 2025, 4:00 PM EDT
Argyle Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |