Amerigo Resources Ltd. (ARREF)
OTCMKTS · Delayed Price · Currency is USD
4.860
+0.120 (2.53%)
At close: Apr 17, 2026
ARREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4.72 | 5.01 | 4.72 | 4.86 | 4.86 | 2.53% | 220,956 |
| Apr 16, 2026 | 4.69 | 4.77 | 4.65 | 4.74 | 4.74 | 1.28% | 79,356 |
| Apr 15, 2026 | 4.61 | 4.69 | 4.52 | 4.68 | 4.68 | 1.72% | 62,110 |
| Apr 14, 2026 | 4.63 | 4.74 | 4.60 | 4.60 | 4.60 | -0.63% | 110,226 |
| Apr 13, 2026 | 4.19 | 4.65 | 4.19 | 4.63 | 4.63 | 10.34% | 147,220 |
| Apr 10, 2026 | 4.08 | 4.22 | 4.08 | 4.20 | 4.20 | 2.87% | 53,458 |
| Apr 9, 2026 | 3.95 | 4.10 | 3.95 | 4.08 | 4.08 | 3.29% | 52,955 |
| Apr 8, 2026 | 3.88 | 3.95 | 3.83 | 3.95 | 3.95 | 5.31% | 90,803 |
| Apr 7, 2026 | 3.73 | 3.75 | 3.64 | 3.75 | 3.75 | -0.69% | 94,717 |
| Apr 6, 2026 | 3.79 | 3.83 | 3.68 | 3.78 | 3.78 | 0.08% | 70,148 |
| Apr 2, 2026 | 3.75 | 3.90 | 3.59 | 3.77 | 3.77 | -0.19% | 94,168 |
| Apr 1, 2026 | 3.71 | 3.85 | 3.68 | 3.78 | 3.78 | 5.00% | 137,970 |
| Mar 31, 2026 | 3.50 | 3.62 | 3.48 | 3.60 | 3.60 | 7.14% | 63,809 |
| Mar 30, 2026 | 3.41 | 3.44 | 3.34 | 3.36 | 3.36 | -1.84% | 227,272 |
| Mar 27, 2026 | 3.38 | 3.51 | 3.24 | 3.42 | 3.42 | 0.38% | 418,195 |
| Mar 26, 2026 | 3.48 | 3.54 | 3.41 | 3.41 | 3.41 | -5.30% | 98,249 |
| Mar 25, 2026 | 3.60 | 3.64 | 3.57 | 3.60 | 3.60 | 4.08% | 58,298 |
| Mar 24, 2026 | 3.63 | 3.63 | 3.37 | 3.46 | 3.46 | -1.42% | 122,826 |
| Mar 23, 2026 | 3.25 | 3.54 | 3.10 | 3.51 | 3.51 | 6.36% | 349,590 |
| Mar 20, 2026 | 3.50 | 3.50 | 3.23 | 3.30 | 3.30 | -5.71% | 242,883 |
| Mar 19, 2026 | 3.32 | 3.65 | 3.20 | 3.50 | 3.50 | -4.89% | 338,307 |
| Mar 18, 2026 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -5.03% | 181,025 |
| Mar 17, 2026 | 3.78 | 3.93 | 3.78 | 3.88 | 3.87 | -0.39% | 115,018 |
| Mar 16, 2026 | 3.75 | 3.92 | 3.71 | 3.89 | 3.89 | 3.18% | 128,952 |
| Mar 13, 2026 | 3.77 | 3.97 | 3.76 | 3.77 | 3.77 | -5.51% | 154,461 |
| Mar 12, 2026 | 4.11 | 4.11 | 3.99 | 3.99 | 3.99 | -4.02% | 186,335 |
| Mar 11, 2026 | 4.05 | 4.23 | 3.98 | 4.16 | 4.16 | 2.64% | 104,704 |
| Mar 10, 2026 | 4.02 | 4.12 | 4.02 | 4.05 | 4.05 | 1.76% | 67,648 |
| Mar 9, 2026 | 3.99 | 3.99 | 3.79 | 3.98 | 3.98 | -1.00% | 154,553 |
| Mar 6, 2026 | 4.12 | 4.12 | 3.88 | 4.02 | 4.02 | 0.50% | 201,916 |
| Mar 5, 2026 | 4.24 | 4.24 | 3.96 | 4.00 | 3.97 | -5.97% | 266,523 |
| Mar 4, 2026 | 4.26 | 4.28 | 4.19 | 4.25 | 4.22 | 0.81% | 211,870 |
| Mar 3, 2026 | 4.11 | 4.36 | 4.09 | 4.22 | 4.19 | -6.64% | 233,002 |
| Mar 2, 2026 | 4.52 | 4.54 | 4.37 | 4.52 | 4.49 | -0.42% | 235,942 |
| Feb 27, 2026 | 4.31 | 4.62 | 4.31 | 4.54 | 4.51 | -1.33% | 205,851 |
| Feb 26, 2026 | 4.61 | 4.65 | 4.44 | 4.60 | 4.57 | -2.13% | 256,386 |
| Feb 25, 2026 | 4.56 | 4.75 | 4.56 | 4.70 | 4.67 | 2.40% | 178,075 |
| Feb 24, 2026 | 4.34 | 4.59 | 4.29 | 4.59 | 4.56 | 5.03% | 272,140 |
| Feb 23, 2026 | 4.35 | 4.39 | 4.25 | 4.37 | 4.34 | 0.53% | 133,342 |
| Feb 20, 2026 | 4.23 | 4.35 | 4.20 | 4.35 | 4.31 | 3.06% | 148,873 |
| Feb 19, 2026 | 4.18 | 4.22 | 4.05 | 4.22 | 4.19 | 1.05% | 81,377 |
| Feb 18, 2026 | 4.08 | 4.20 | 4.04 | 4.17 | 4.14 | 2.81% | 83,493 |
| Feb 17, 2026 | 4.29 | 4.29 | 3.89 | 4.06 | 4.03 | -5.36% | 174,378 |
| Feb 13, 2026 | 4.05 | 4.29 | 4.04 | 4.29 | 4.26 | 5.90% | 130,142 |
| Feb 12, 2026 | 4.29 | 4.29 | 4.03 | 4.05 | 4.02 | -4.16% | 177,689 |
| Feb 11, 2026 | 4.15 | 4.31 | 4.03 | 4.23 | 4.20 | 3.35% | 97,936 |
| Feb 10, 2026 | 4.29 | 4.31 | 4.02 | 4.09 | 4.06 | -1.92% | 162,356 |
| Feb 9, 2026 | 4.08 | 4.24 | 4.06 | 4.17 | 4.14 | 2.46% | 240,329 |
| Feb 6, 2026 | 3.92 | 4.07 | 3.85 | 4.07 | 4.04 | 5.52% | 273,029 |
| Feb 5, 2026 | 4.20 | 4.20 | 3.85 | 3.86 | 3.83 | -9.03% | 501,321 |