Amerigo Resources Ltd. (ARREF)
OTCMKTS · Delayed Price · Currency is USD
2.200
+0.241 (12.30%)
Oct 29, 2025, 3:59 PM EDT
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.10 | 2.29 | 2.10 | 2.20 | 2.20 | 12.30% | 572,113 |
| Oct 28, 2025 | 1.92 | 1.98 | 1.89 | 1.96 | 1.96 | 2.40% | 45,888 |
| Oct 27, 2025 | 2.01 | 2.01 | 1.88 | 1.91 | 1.91 | -0.88% | 133,351 |
| Oct 24, 2025 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | -1.38% | 77,644 |
| Oct 23, 2025 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | 3.00% | 29,109 |
| Oct 22, 2025 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | -0.52% | 31,028 |
| Oct 21, 2025 | 1.98 | 2.00 | 1.86 | 1.91 | 1.91 | -3.49% | 138,780 |
| Oct 20, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 2.01% | 94,296 |
| Oct 17, 2025 | 2.00 | 2.00 | 1.92 | 1.94 | 1.94 | -3.05% | 249,927 |
| Oct 16, 2025 | 2.06 | 2.06 | 1.99 | 2.00 | 2.00 | -2.20% | 103,365 |
| Oct 15, 2025 | 2.02 | 2.07 | 2.02 | 2.05 | 2.05 | -0.49% | 171,810 |
| Oct 14, 2025 | 2.07 | 2.08 | 2.01 | 2.06 | 2.06 | 0.29% | 116,557 |
| Oct 13, 2025 | 2.00 | 2.10 | 2.00 | 2.05 | 2.05 | 3.02% | 86,145 |
| Oct 10, 2025 | 2.04 | 2.08 | 1.99 | 1.99 | 1.99 | -2.93% | 319,867 |
| Oct 9, 2025 | 2.18 | 2.18 | 2.02 | 2.05 | 2.05 | -4.30% | 223,388 |
| Oct 8, 2025 | 2.00 | 2.17 | 2.00 | 2.14 | 2.14 | 7.10% | 421,734 |
| Oct 7, 2025 | 1.95 | 2.03 | 1.95 | 2.00 | 2.00 | 3.09% | 119,736 |
| Oct 6, 2025 | 1.97 | 1.99 | 1.94 | 1.94 | 1.94 | -1.32% | 65,620 |
| Oct 3, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 1.24% | 207,061 |
| Oct 2, 2025 | 1.96 | 1.96 | 1.90 | 1.94 | 1.94 | 0.05% | 66,353 |
| Oct 1, 2025 | 1.93 | 1.97 | 1.93 | 1.94 | 1.94 | -0.46% | 153,113 |
| Sep 30, 2025 | 1.88 | 1.97 | 1.88 | 1.95 | 1.95 | 0.52% | 153,183 |
| Sep 29, 2025 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 2.11% | 182,011 |
| Sep 26, 2025 | 1.84 | 1.90 | 1.82 | 1.90 | 1.90 | 3.83% | 213,764 |
| Sep 25, 2025 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -0.27% | 88,889 |
| Sep 24, 2025 | 1.78 | 1.86 | 1.78 | 1.84 | 1.84 | 4.68% | 143,891 |
| Sep 23, 2025 | 1.81 | 1.82 | 1.75 | 1.75 | 1.75 | -2.88% | 90,953 |
| Sep 22, 2025 | 1.77 | 1.84 | 1.77 | 1.81 | 1.81 | 3.74% | 133,542 |
| Sep 19, 2025 | 1.72 | 1.77 | 1.71 | 1.74 | 1.74 | 2.35% | 192,794 |
| Sep 18, 2025 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.23% | 112,058 |
| Sep 17, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.07% | 34,773 |
| Sep 16, 2025 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -1.92% | 90,968 |
| Sep 15, 2025 | 1.69 | 1.78 | 1.69 | 1.77 | 1.77 | 3.74% | 125,503 |
| Sep 12, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 2.95% | 81,720 |
| Sep 11, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | 0.06% | 26,615 |
| Sep 10, 2025 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | 1.16% | 79,789 |
| Sep 9, 2025 | 1.62 | 1.66 | 1.61 | 1.64 | 1.64 | -0.55% | 76,937 |
| Sep 8, 2025 | 1.70 | 1.73 | 1.62 | 1.65 | 1.65 | -1.55% | 82,288 |
| Sep 5, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | 1.58% | 62,113 |
| Sep 4, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 24,017 |
| Sep 3, 2025 | 1.62 | 1.71 | 1.62 | 1.67 | 1.67 | 2.45% | 230,448 |
| Sep 2, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 120,084 |
| Aug 29, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | - | 57,474 |
| Aug 28, 2025 | 1.66 | 1.66 | 1.62 | 1.64 | 1.62 | -0.24% | 6,801 |
| Aug 27, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.62 | -2.14% | 31,050 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.66 | - | 13,998 |
| Aug 25, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.66 | 1.82% | 73,680 |
| Aug 22, 2025 | 1.64 | 1.66 | 1.62 | 1.65 | 1.63 | 1.60% | 55,618 |
| Aug 21, 2025 | 1.51 | 1.65 | 1.51 | 1.62 | 1.60 | 3.05% | 579,182 |
| Aug 20, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.56 | -0.25% | 27,192 |