Amerigo Resources Ltd. (ARREF)
OTCMKTS
· Delayed Price · Currency is USD
1.260
-0.004 (-0.32%)
Apr 23, 2025, 11:31 AM EDT
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | - | 0.40% | 4,772 |
| 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 |
| Mar 14, 2025 | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | 0.77% | 36,170 |
| Mar 13, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | - | 52,942 |
| Mar 12, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 1.80% | 17,908 |
| Mar 11, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 2.98% | 14,591 |
| Mar 10, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -3.35% | 51,156 |
| Mar 7, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.05% | 100,467 |
| Mar 6, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -4.23% | 13,761 |
| Mar 5, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.28 | 4.84% | 108,294 |
| Mar 4, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.22 | - | 154,698 |
| Mar 3, 2025 | 1.20 | 1.28 | 1.19 | 1.24 | 1.22 | - | 83,402 |
| Feb 28, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.22 | -2.75% | 106,432 |
| Feb 27, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.25 | -1.92% | 24,398 |
| Feb 26, 2025 | 1.26 | 1.32 | 1.26 | 1.30 | 1.28 | 5.69% | 52,181 |
| Feb 25, 2025 | 1.29 | 1.29 | 1.22 | 1.23 | 1.21 | -0.81% | 107,579 |
| Feb 24, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.22 | - | 43,038 |
| Feb 21, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.22 | -3.58% | 89,720 |
| Feb 20, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.26 | 1.26% | 27,820 |
| Feb 19, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.25 | -1.93% | 100,693 |
| Feb 18, 2025 | 1.29 | 1.32 | 1.28 | 1.30 | 1.27 | -0.23% | 115,301 |
| Feb 14, 2025 | 1.32 | 1.33 | 1.29 | 1.30 | 1.28 | -0.92% | 27,304 |
| Feb 13, 2025 | 1.29 | 1.32 | 1.28 | 1.31 | 1.29 | 1.71% | 71,895 |
| Feb 12, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.27 | 1.42% | 9,717 |