Amerigo Resources Ltd. (ARREF)
OTCMKTS · Delayed Price · Currency is USD
1.560
+0.007 (0.45%)
Aug 1, 2025, 3:54 PM EDT
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.53 | 1.57 | 1.51 | 1.55 | 1.55 | 0.39% | 114,314 |
| Jul 30, 2025 | 1.68 | 1.68 | 1.53 | 1.55 | 1.55 | -7.59% | 380,119 |
| Jul 29, 2025 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | 0.24% | 153,289 |
| Jul 28, 2025 | 1.68 | 1.78 | 1.65 | 1.67 | 1.67 | -1.65% | 124,406 |
| Jul 25, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.97% | 83,160 |
| Jul 24, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -1.24% | 37,195 |
| Jul 23, 2025 | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | 0.91% | 218,549 |
| Jul 22, 2025 | 1.72 | 1.76 | 1.70 | 1.76 | 1.76 | 2.69% | 101,393 |
| Jul 21, 2025 | 1.79 | 1.79 | 1.69 | 1.71 | 1.71 | 1.54% | 140,768 |
| Jul 18, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -0.18% | 98,337 |
| Jul 17, 2025 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 1.14% | 98,066 |
| Jul 16, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 0.06% | 40,587 |
| Jul 15, 2025 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 1.03% | 163,825 |
| Jul 14, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.30% | 45,168 |
| Jul 11, 2025 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | -0.30% | 105,427 |
| Jul 10, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | 0.91% | 285,846 |
| Jul 9, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -0.90% | 296,611 |
| Jul 8, 2025 | 1.67 | 1.70 | 1.64 | 1.66 | 1.66 | -1.01% | 207,791 |
| Jul 7, 2025 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | 1.95% | 87,463 |
| Jul 3, 2025 | 1.66 | 1.68 | 1.62 | 1.65 | 1.65 | -1.50% | 125,090 |
| Jul 2, 2025 | 1.61 | 1.69 | 1.60 | 1.67 | 1.67 | 3.47% | 401,725 |
| Jul 1, 2025 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | 1.45% | 238,225 |
| Jun 30, 2025 | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | 2.32% | 181,521 |
| Jun 27, 2025 | 1.69 | 1.69 | 1.55 | 1.56 | 1.56 | -3.72% | 263,758 |
| Jun 26, 2025 | 1.51 | 1.63 | 1.51 | 1.62 | 1.62 | 9.34% | 515,016 |
| Jun 25, 2025 | 1.38 | 1.48 | 1.33 | 1.48 | 1.48 | 8.05% | 538,024 |
| Jun 24, 2025 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | 0.89% | 56,300 |
| Jun 23, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 1.12% | 54,494 |
| Jun 20, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 130,195 |
| Jun 18, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -0.72% | 19,238 |
| Jun 17, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 40,653 |
| Jun 16, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 1.08% | 17,772 |
| Jun 13, 2025 | 1.41 | 1.43 | 1.38 | 1.39 | 1.39 | -1.14% | 20,153 |
| Jun 12, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -0.43% | 29,180 |
| Jun 11, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.22% | 32,035 |
| Jun 10, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -1.28% | 8,658 |
| Jun 9, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 1.66% | 83,528 |
| Jun 6, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.07% | 9,730 |
| Jun 5, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 2.41% | 18,503 |
| Jun 4, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -0.07% | 14,006 |
| Jun 3, 2025 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | 2.09% | 49,731 |
| Jun 2, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | 0.75% | 45,914 |
| May 30, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.92% | 32,598 |
| May 29, 2025 | 1.31 | 1.37 | 1.31 | 1.36 | 1.33 | 0.07% | 23,364 |
| May 28, 2025 | 1.44 | 1.44 | 1.33 | 1.36 | 1.33 | 0.37% | 20,276 |
| May 27, 2025 | 1.32 | 1.37 | 1.32 | 1.35 | 1.33 | 2.04% | 47,939 |
| May 23, 2025 | 1.28 | 1.33 | 1.28 | 1.32 | 1.30 | 3.93% | 14,568 |
| May 22, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.25 | 0.79% | 59,347 |
| May 21, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.24 | -1.33% | 100,387 |
| May 20, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.26 | 1.59% | 18,225 |