Amerigo Resources Ltd. (ARREF)
OTCMKTS · Delayed Price · Currency is USD
4.270
+0.060 (1.43%)
Feb 12, 2026, 9:30 AM EST
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.15 | 4.31 | 4.03 | 4.23 | 4.23 | 3.35% | 97,936 |
| Feb 10, 2026 | 4.29 | 4.31 | 4.02 | 4.09 | 4.09 | -1.92% | 162,356 |
| Feb 9, 2026 | 4.08 | 4.24 | 4.06 | 4.17 | 4.17 | 2.46% | 240,329 |
| Feb 6, 2026 | 3.92 | 4.07 | 3.85 | 4.07 | 4.07 | 5.52% | 273,029 |
| Feb 5, 2026 | 4.20 | 4.20 | 3.85 | 3.86 | 3.86 | -9.03% | 501,321 |
| Feb 4, 2026 | 4.64 | 4.64 | 4.16 | 4.24 | 4.24 | -6.07% | 386,656 |
| Feb 3, 2026 | 4.50 | 4.53 | 4.34 | 4.51 | 4.51 | 7.99% | 373,675 |
| Feb 2, 2026 | 4.05 | 4.20 | 4.00 | 4.18 | 4.18 | 2.45% | 388,822 |
| Jan 30, 2026 | 4.52 | 4.58 | 4.02 | 4.08 | 4.08 | -12.07% | 678,667 |
| Jan 29, 2026 | 4.79 | 4.87 | 4.47 | 4.64 | 4.64 | -0.43% | 287,368 |
| Jan 28, 2026 | 4.59 | 4.72 | 4.56 | 4.66 | 4.66 | 2.26% | 236,012 |
| Jan 27, 2026 | 4.45 | 4.56 | 4.30 | 4.56 | 4.56 | 2.61% | 263,645 |
| Jan 26, 2026 | 4.49 | 4.67 | 4.40 | 4.44 | 4.44 | 0.48% | 716,445 |
| Jan 23, 2026 | 4.21 | 4.44 | 4.20 | 4.42 | 4.42 | 5.62% | 455,330 |
| Jan 22, 2026 | 4.15 | 4.20 | 4.05 | 4.19 | 4.19 | 2.07% | 195,297 |
| Jan 21, 2026 | 4.06 | 4.20 | 4.04 | 4.10 | 4.10 | 1.56% | 177,379 |
| Jan 20, 2026 | 4.05 | 4.14 | 3.99 | 4.04 | 4.04 | 1.48% | 324,172 |
| Jan 16, 2026 | 4.02 | 4.05 | 3.85 | 3.98 | 3.98 | -1.44% | 302,922 |
| Jan 15, 2026 | 3.99 | 4.21 | 3.93 | 4.04 | 4.04 | 1.41% | 196,596 |
| Jan 14, 2026 | 4.06 | 4.11 | 3.96 | 3.98 | 3.98 | -0.72% | 276,144 |
| Jan 13, 2026 | 3.80 | 4.02 | 3.79 | 4.01 | 4.01 | 5.50% | 724,833 |
| Jan 12, 2026 | 3.86 | 3.90 | 3.78 | 3.80 | 3.80 | 1.25% | 265,159 |
| Jan 9, 2026 | 3.74 | 3.91 | 3.67 | 3.75 | 3.75 | 2.82% | 330,598 |
| Jan 8, 2026 | 3.56 | 3.68 | 3.54 | 3.65 | 3.65 | 2.10% | 323,323 |
| Jan 7, 2026 | 3.60 | 3.60 | 3.45 | 3.58 | 3.58 | 0.56% | 246,513 |
| Jan 6, 2026 | 3.75 | 3.75 | 3.50 | 3.56 | 3.55 | 2.13% | 405,567 |
| Jan 5, 2026 | 3.35 | 3.54 | 3.10 | 3.48 | 3.48 | 6.39% | 228,098 |
| Jan 2, 2026 | 3.35 | 3.49 | 3.24 | 3.27 | 3.27 | -0.85% | 117,455 |
| Dec 31, 2025 | 3.30 | 3.31 | 3.25 | 3.30 | 3.30 | - | 119,800 |
| Dec 30, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 2.74% | 148,015 |
| Dec 29, 2025 | 3.23 | 3.25 | 3.17 | 3.21 | 3.21 | -0.50% | 220,170 |
| Dec 26, 2025 | 3.23 | 3.26 | 3.21 | 3.23 | 3.23 | 0.88% | 113,878 |
| Dec 24, 2025 | 3.26 | 3.26 | 3.17 | 3.20 | 3.20 | 0.95% | 77,998 |
| Dec 23, 2025 | 3.15 | 3.22 | 3.14 | 3.17 | 3.17 | 1.34% | 92,339 |
| Dec 22, 2025 | 3.14 | 3.20 | 3.13 | 3.13 | 3.13 | 1.30% | 120,108 |
| Dec 19, 2025 | 3.12 | 3.15 | 3.06 | 3.09 | 3.09 | -0.71% | 107,808 |
| Dec 18, 2025 | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | 0.55% | 125,274 |
| Dec 17, 2025 | 3.35 | 3.35 | 3.06 | 3.09 | 3.09 | -1.50% | 239,356 |
| Dec 16, 2025 | 3.08 | 3.16 | 3.05 | 3.14 | 3.10 | 2.65% | 218,212 |
| Dec 15, 2025 | 3.01 | 3.08 | 3.00 | 3.06 | 3.02 | 2.31% | 181,908 |
| Dec 12, 2025 | 3.05 | 3.06 | 2.91 | 2.99 | 2.96 | -1.97% | 137,451 |
| Dec 11, 2025 | 2.90 | 3.12 | 2.86 | 3.05 | 3.01 | 2.35% | 220,827 |
| Dec 10, 2025 | 2.83 | 2.98 | 2.81 | 2.98 | 2.95 | 6.62% | 49,447 |
| Dec 9, 2025 | 2.77 | 2.83 | 2.77 | 2.80 | 2.76 | -0.71% | 40,767 |
| Dec 8, 2025 | 2.82 | 2.84 | 2.78 | 2.82 | 2.78 | 0.07% | 66,545 |
| Dec 5, 2025 | 2.75 | 2.84 | 2.75 | 2.81 | 2.78 | 3.12% | 49,458 |
| Dec 4, 2025 | 2.78 | 2.78 | 2.72 | 2.73 | 2.70 | -1.73% | 34,910 |
| Dec 3, 2025 | 2.71 | 2.80 | 2.69 | 2.78 | 2.74 | 3.43% | 53,570 |
| Dec 2, 2025 | 2.70 | 2.70 | 2.67 | 2.68 | 2.65 | 0.22% | 106,492 |
| Dec 1, 2025 | 2.85 | 2.85 | 2.66 | 2.68 | 2.65 | -1.00% | 274,909 |