Amerigo Resources Ltd. (ARREF)
OTCMKTS · Delayed Price · Currency is USD
3.423
+0.013 (0.38%)
At close: Mar 27, 2026
ARREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.38 | 3.51 | 3.24 | 3.42 | 3.42 | 0.38% | 418,195 |
| Mar 26, 2026 | 3.48 | 3.54 | 3.41 | 3.41 | 3.41 | -5.30% | 98,249 |
| Mar 25, 2026 | 3.60 | 3.64 | 3.57 | 3.60 | 3.60 | 4.08% | 58,298 |
| Mar 24, 2026 | 3.63 | 3.63 | 3.37 | 3.46 | 3.46 | -1.42% | 122,826 |
| Mar 23, 2026 | 3.25 | 3.54 | 3.10 | 3.51 | 3.51 | 6.36% | 349,590 |
| Mar 20, 2026 | 3.50 | 3.50 | 3.23 | 3.30 | 3.30 | -5.71% | 242,883 |
| Mar 19, 2026 | 3.32 | 3.65 | 3.20 | 3.50 | 3.50 | -4.89% | 338,307 |
| Mar 18, 2026 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -5.03% | 181,025 |
| Mar 17, 2026 | 3.78 | 3.93 | 3.78 | 3.88 | 3.87 | -0.39% | 115,018 |
| Mar 16, 2026 | 3.75 | 3.92 | 3.71 | 3.89 | 3.89 | 3.18% | 128,952 |
| Mar 13, 2026 | 3.77 | 3.97 | 3.76 | 3.77 | 3.77 | -5.51% | 154,461 |
| Mar 12, 2026 | 4.11 | 4.11 | 3.99 | 3.99 | 3.99 | -4.02% | 186,335 |
| Mar 11, 2026 | 4.05 | 4.23 | 3.98 | 4.16 | 4.16 | 2.64% | 104,704 |
| Mar 10, 2026 | 4.02 | 4.12 | 4.02 | 4.05 | 4.05 | 1.76% | 67,648 |
| Mar 9, 2026 | 3.99 | 3.99 | 3.79 | 3.98 | 3.98 | -1.00% | 154,553 |
| Mar 6, 2026 | 4.12 | 4.12 | 3.88 | 4.02 | 4.02 | 0.50% | 201,916 |
| Mar 5, 2026 | 4.24 | 4.24 | 3.96 | 4.00 | 3.97 | -5.97% | 266,523 |
| Mar 4, 2026 | 4.26 | 4.28 | 4.19 | 4.25 | 4.22 | 0.81% | 211,870 |
| Mar 3, 2026 | 4.11 | 4.36 | 4.09 | 4.22 | 4.19 | -6.64% | 233,002 |
| Mar 2, 2026 | 4.52 | 4.54 | 4.37 | 4.52 | 4.49 | -0.42% | 235,942 |
| Feb 27, 2026 | 4.31 | 4.62 | 4.31 | 4.54 | 4.51 | -1.33% | 205,851 |
| Feb 26, 2026 | 4.61 | 4.65 | 4.44 | 4.60 | 4.57 | -2.13% | 256,386 |
| Feb 25, 2026 | 4.56 | 4.75 | 4.56 | 4.70 | 4.67 | 2.40% | 178,075 |
| Feb 24, 2026 | 4.34 | 4.59 | 4.29 | 4.59 | 4.56 | 5.03% | 272,140 |
| Feb 23, 2026 | 4.35 | 4.39 | 4.25 | 4.37 | 4.34 | 0.53% | 133,342 |
| Feb 20, 2026 | 4.23 | 4.35 | 4.20 | 4.35 | 4.31 | 3.06% | 148,873 |
| Feb 19, 2026 | 4.18 | 4.22 | 4.05 | 4.22 | 4.19 | 1.05% | 81,377 |
| Feb 18, 2026 | 4.08 | 4.20 | 4.04 | 4.17 | 4.14 | 2.81% | 83,493 |
| Feb 17, 2026 | 4.29 | 4.29 | 3.89 | 4.06 | 4.03 | -5.36% | 174,378 |
| Feb 13, 2026 | 4.05 | 4.29 | 4.04 | 4.29 | 4.26 | 5.90% | 130,142 |
| Feb 12, 2026 | 4.29 | 4.29 | 4.03 | 4.05 | 4.02 | -4.16% | 177,689 |
| Feb 11, 2026 | 4.15 | 4.31 | 4.03 | 4.23 | 4.20 | 3.35% | 97,936 |
| Feb 10, 2026 | 4.29 | 4.31 | 4.02 | 4.09 | 4.06 | -1.92% | 162,356 |
| Feb 9, 2026 | 4.08 | 4.24 | 4.06 | 4.17 | 4.14 | 2.46% | 240,329 |
| Feb 6, 2026 | 3.92 | 4.07 | 3.85 | 4.07 | 4.04 | 5.52% | 273,029 |
| Feb 5, 2026 | 4.20 | 4.20 | 3.85 | 3.86 | 3.83 | -9.03% | 501,321 |
| Feb 4, 2026 | 4.64 | 4.64 | 4.16 | 4.24 | 4.21 | -6.07% | 386,656 |
| Feb 3, 2026 | 4.50 | 4.53 | 4.34 | 4.51 | 4.48 | 7.99% | 373,675 |
| Feb 2, 2026 | 4.05 | 4.20 | 4.00 | 4.18 | 4.15 | 2.45% | 388,822 |
| Jan 30, 2026 | 4.52 | 4.58 | 4.02 | 4.08 | 4.05 | -12.07% | 678,667 |
| Jan 29, 2026 | 4.79 | 4.87 | 4.47 | 4.64 | 4.61 | -0.43% | 287,368 |
| Jan 28, 2026 | 4.59 | 4.72 | 4.56 | 4.66 | 4.63 | 2.26% | 236,012 |
| Jan 27, 2026 | 4.45 | 4.56 | 4.30 | 4.56 | 4.52 | 2.61% | 263,645 |
| Jan 26, 2026 | 4.49 | 4.67 | 4.40 | 4.44 | 4.41 | 0.48% | 716,445 |
| Jan 23, 2026 | 4.21 | 4.44 | 4.20 | 4.42 | 4.39 | 5.62% | 455,330 |
| Jan 22, 2026 | 4.15 | 4.20 | 4.05 | 4.19 | 4.15 | 2.07% | 195,297 |
| Jan 21, 2026 | 4.06 | 4.20 | 4.04 | 4.10 | 4.07 | 1.56% | 177,379 |
| Jan 20, 2026 | 4.05 | 4.14 | 3.99 | 4.04 | 4.01 | 1.48% | 324,172 |
| Jan 16, 2026 | 4.02 | 4.05 | 3.85 | 3.98 | 3.95 | -1.44% | 302,922 |
| Jan 15, 2026 | 3.99 | 4.21 | 3.93 | 4.04 | 4.01 | 1.41% | 196,596 |