Argyle Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2025	0.33	0.33	0.31	0.31	0.31	-2.82%	13,255
Apr 7, 2025	0.31	0.32	0.30	0.32	0.32	-3.45%	10,717
Apr 4, 2025	0.33	0.33	0.32	0.33	0.33	-1.02%	27,372
Apr 3, 2025	0.32	0.34	0.32	0.33	0.33	-3.33%	16,836
Apr 2, 2025	0.38	0.38	0.35	0.35	0.35	-9.13%	35,759
Apr 1, 2025	0.38	0.38	0.38	0.38	0.38	-0.11%	2,053
Mar 31, 2025	0.39	0.39	0.37	0.38	0.38	0.03%	21,448
Mar 28, 2025	0.38	0.38	0.38	0.38	0.38	3.45%	1,040
Mar 27, 2025	0.38	0.38	0.35	0.37	0.37	2.57%	10,270
Mar 26, 2025	0.36	0.36	0.36	0.36	0.36	-1.25%	1,546
Mar 25, 2025	0.39	0.39	0.35	0.36	0.36	0.47%	5,845
Mar 24, 2025	0.38	0.42	0.36	0.36	0.36	3.07%	3,840
Mar 21, 2025	0.34	0.42	0.34	0.35	0.35	0.83%	13,182
Mar 20, 2025	0.34	0.38	0.34	0.35	0.35	2.24%	17,756
Mar 19, 2025	0.35	0.35	0.33	0.34	0.34	-3.57%	22,918
Mar 18, 2025	0.39	0.44	0.35	0.35	0.35	-7.50%	191,197
Mar 17, 2025	0.40	0.40	0.36	0.38	0.38	5.89%	86,375
Mar 14, 2025	0.36	0.36	0.35	0.36	0.36	0.28%	64,207