Amerigo Resources Ltd. (ARREF)
OTCMKTS
· Delayed Price · Currency is USD
1.340
+0.018 (1.32%)
May 27, 2025, 12:35 PM EDT
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | - | 2.80% | 10,408 |
| May 23, 2025 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 3.93% | 14,568 |
| May 22, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 59,347 |
| May 21, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -1.33% | 100,387 |
| May 20, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 18,225 |
| May 19, 2025 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 50,296 |
| May 16, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.33% | 11,344 |
| May 15, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.65% | 28,935 |
| May 14, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.24% | 32,825 |
| May 13, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.48% | 90,789 |
| May 12, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.24% | 13,230 |
| May 9, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 0.24% | 57,267 |
| May 8, 2025 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -1.11% | 119,137 |
| May 7, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.56% | 17,588 |
| May 6, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 51,090 |
| May 5, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.88% | 103,505 |
| May 2, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.89% | 9,510 |
| May 1, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.40% | 54,015 |
| Apr 30, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -1.50% | 17,870 |
| Apr 29, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.24% | 85,140 |
| Apr 28, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.24% | 52,625 |
| Apr 25, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -1.25% | 27,083 |
| Apr 24, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 1.27% | 43,623 |
| Apr 23, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 2.76% | 24,200 |
| Apr 22, 2025 | 1.32 | 1.32 | 1.22 | 1.23 | 1.23 | 2.50% | 46,129 |
| Apr 21, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | 0.17% | 16,958 |
| Apr 17, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -3.15% | 44,109 |
| Apr 16, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.49% | 48,255 |
| Apr 15, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -2.30% | 421,327 |
| Apr 14, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 2.44% | 33,442 |
| Apr 11, 2025 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 5.13% | 77,219 |
| Apr 10, 2025 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -3.31% | 143,491 |
| Apr 9, 2025 | 1.24 | 1.24 | 1.12 | 1.21 | 1.21 | 9.01% | 152,225 |
| Apr 8, 2025 | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -3.81% | 226,880 |
| Apr 7, 2025 | 1.18 | 1.21 | 1.12 | 1.15 | 1.15 | -3.03% | 188,312 |
| Apr 4, 2025 | 1.25 | 1.25 | 1.15 | 1.19 | 1.19 | -7.39% | 185,958 |
| Apr 3, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.38% | 71,462 |
| Apr 2, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -1.26% | 30,379 |
| Apr 1, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.97% | 31,377 |
| Mar 31, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.07% | 50,650 |
| Mar 28, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | -1.11% | 54,066 |
| Mar 27, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -1.96% | 49,700 |
| Mar 26, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -1.64% | 43,737 |
| Mar 25, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 2.79% | 43,014 |
| Mar 24, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | 1.87% | 37,097 |
| Mar 21, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -2.12% | 73,912 |
| Mar 20, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 0.44% | 44,546 |
| Mar 19, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.03% | 128,707 |
| Mar 18, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.12% | 158,214 |
| Mar 17, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.91% | 139,128 |