Amerigo Resources Ltd. (ARREF)
OTCMKTS · Delayed Price · Currency is USD
1.714
+0.011 (0.65%)
Sep 18, 2025, 12:59 PM EDT
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1.57 | 1.62 | 1.54 | 1.58 | 1.56 | 0.64% | 437,409 |
| Aug 18, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.55 | 2.82% | 400,562 |
| Aug 15, 2025 | 1.52 | 1.56 | 1.50 | 1.53 | 1.51 | 0.20% | 155,437 |
| Aug 14, 2025 | 1.56 | 1.56 | 1.50 | 1.52 | 1.50 | -2.18% | 72,092 |
| Aug 13, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.54 | 1.50% | 40,820 |
| Aug 12, 2025 | 1.45 | 1.55 | 1.45 | 1.54 | 1.52 | 2.61% | 72,257 |
| Aug 11, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.48 | -0.99% | 273,560 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.49 | -0.59% | 72,528 |
| Aug 7, 2025 | 1.55 | 1.58 | 1.49 | 1.52 | 1.50 | -1.94% | 140,032 |
| Aug 6, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.53 | -2.15% | 120,034 |
| Aug 5, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.56 | -1.00% | 68,489 |
| Aug 4, 2025 | 1.55 | 1.64 | 1.55 | 1.60 | 1.58 | 2.56% | 92,276 |
| Aug 1, 2025 | 1.55 | 1.58 | 1.54 | 1.56 | 1.54 | 0.45% | 149,530 |
| Jul 31, 2025 | 1.53 | 1.57 | 1.51 | 1.55 | 1.53 | 0.39% | 114,314 |
| Jul 30, 2025 | 1.68 | 1.68 | 1.53 | 1.55 | 1.53 | -7.59% | 380,119 |
| Jul 29, 2025 | 1.66 | 1.69 | 1.65 | 1.67 | 1.65 | 0.24% | 153,289 |
| Jul 28, 2025 | 1.68 | 1.78 | 1.65 | 1.67 | 1.65 | -1.65% | 124,406 |
| Jul 25, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.68 | -2.97% | 83,160 |
| Jul 24, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.73 | -1.24% | 37,195 |
| Jul 23, 2025 | 1.81 | 1.81 | 1.74 | 1.77 | 1.75 | 0.91% | 218,549 |
| Jul 22, 2025 | 1.72 | 1.76 | 1.70 | 1.76 | 1.73 | 2.69% | 101,393 |
| Jul 21, 2025 | 1.79 | 1.79 | 1.69 | 1.71 | 1.69 | 1.54% | 140,768 |
| Jul 18, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.66 | -0.18% | 98,337 |
| Jul 17, 2025 | 1.67 | 1.71 | 1.67 | 1.69 | 1.67 | 1.14% | 98,066 |
| Jul 16, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.65 | 0.06% | 40,587 |
| Jul 15, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.65 | 1.03% | 163,825 |
| Jul 14, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.63 | -0.30% | 45,168 |
| Jul 11, 2025 | 1.65 | 1.66 | 1.63 | 1.66 | 1.63 | -0.30% | 105,427 |
| Jul 10, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.64 | 0.91% | 285,846 |
| Jul 9, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.62 | -0.90% | 296,611 |