Amerigo Resources Ltd. (ARREF)
OTCMKTS · Delayed Price · Currency is USD
4.693
+0.283 (6.42%)
At close: Jun 12, 2026
ARREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.52 | 4.73 | 4.48 | 4.69 | 4.69 | 6.42% | 76,034 |
| Jun 11, 2026 | 4.21 | 4.44 | 4.16 | 4.41 | 4.41 | 5.50% | 47,165 |
| Jun 10, 2026 | 4.22 | 4.30 | 4.17 | 4.18 | 4.18 | -3.14% | 141,197 |
| Jun 9, 2026 | 4.35 | 4.55 | 4.15 | 4.32 | 4.32 | -2.14% | 100,719 |
| Jun 8, 2026 | 4.51 | 4.51 | 4.40 | 4.41 | 4.41 | - | 61,387 |
| Jun 5, 2026 | 5.34 | 5.34 | 4.39 | 4.41 | 4.41 | -11.80% | 250,658 |
| Jun 4, 2026 | 4.86 | 5.03 | 4.86 | 5.00 | 5.00 | -0.60% | 39,797 |
| Jun 3, 2026 | 4.49 | 5.22 | 4.49 | 5.03 | 5.03 | -4.91% | 62,564 |
| Jun 2, 2026 | 4.94 | 5.35 | 4.94 | 5.29 | 5.29 | 5.59% | 217,658 |
| Jun 1, 2026 | 4.73 | 5.04 | 4.57 | 5.01 | 5.01 | 4.16% | 86,601 |
| May 29, 2026 | 4.84 | 4.87 | 4.70 | 4.81 | 4.81 | -0.02% | 28,242 |
| May 28, 2026 | 4.79 | 4.90 | 4.76 | 4.84 | 4.81 | 0.21% | 164,074 |
| May 27, 2026 | 4.80 | 4.88 | 4.69 | 4.83 | 4.80 | -0.21% | 51,351 |
| May 26, 2026 | 4.95 | 4.95 | 4.82 | 4.84 | 4.81 | 3.55% | 144,329 |
| May 22, 2026 | 4.82 | 4.82 | 4.58 | 4.67 | 4.65 | 2.05% | 129,635 |
| May 21, 2026 | 4.95 | 4.95 | 4.53 | 4.58 | 4.55 | -1.51% | 359,449 |
| May 20, 2026 | 4.56 | 4.68 | 4.54 | 4.65 | 4.62 | 2.00% | 84,326 |
| May 19, 2026 | 4.68 | 4.68 | 4.49 | 4.56 | 4.53 | -2.38% | 161,528 |
| May 18, 2026 | 4.66 | 5.00 | 4.55 | 4.67 | 4.64 | -1.89% | 158,960 |
| May 15, 2026 | 5.09 | 5.09 | 4.74 | 4.76 | 4.73 | -6.50% | 107,546 |
| May 14, 2026 | 5.21 | 5.24 | 5.01 | 5.09 | 5.06 | -2.08% | 177,864 |
| May 13, 2026 | 4.88 | 5.23 | 4.88 | 5.20 | 5.17 | 6.10% | 476,950 |
| May 12, 2026 | 4.85 | 4.92 | 4.68 | 4.90 | 4.87 | 3.16% | 77,874 |
| May 11, 2026 | 4.81 | 4.97 | 4.75 | 4.75 | 4.72 | -1.66% | 208,455 |
| May 8, 2026 | 4.71 | 4.87 | 4.71 | 4.83 | 4.80 | 3.87% | 143,934 |
| May 7, 2026 | 4.75 | 4.82 | 4.60 | 4.65 | 4.62 | - | 166,841 |
| May 6, 2026 | 4.63 | 4.74 | 4.54 | 4.65 | 4.62 | 6.21% | 335,341 |
| May 5, 2026 | 4.45 | 4.50 | 4.38 | 4.38 | 4.35 | -0.95% | 65,119 |
| May 4, 2026 | 4.60 | 4.60 | 4.41 | 4.42 | 4.39 | -1.12% | 65,954 |
| May 1, 2026 | 4.48 | 4.51 | 3.99 | 4.47 | 4.44 | 5.67% | 120,517 |
| Apr 30, 2026 | 4.18 | 4.33 | 4.14 | 4.23 | 4.20 | 1.68% | 40,250 |
| Apr 29, 2026 | 4.27 | 4.28 | 4.07 | 4.16 | 4.13 | -3.82% | 119,897 |
| Apr 28, 2026 | 4.40 | 4.45 | 4.25 | 4.33 | 4.30 | -4.23% | 67,012 |
| Apr 27, 2026 | 4.49 | 4.55 | 4.45 | 4.52 | 4.49 | -0.04% | 103,713 |
| Apr 24, 2026 | 4.56 | 4.65 | 4.51 | 4.52 | 4.49 | -1.67% | 237,838 |
| Apr 23, 2026 | 4.77 | 4.77 | 4.55 | 4.60 | 4.57 | -4.28% | 111,066 |
| Apr 22, 2026 | 4.64 | 4.85 | 4.64 | 4.80 | 4.77 | 4.35% | 183,893 |
| Apr 21, 2026 | 4.74 | 4.84 | 4.59 | 4.60 | 4.57 | -3.36% | 80,874 |
| Apr 20, 2026 | 4.86 | 5.00 | 4.59 | 4.76 | 4.73 | 0.35% | 107,723 |
| Apr 17, 2026 | 4.72 | 5.01 | 4.72 | 4.86 | 4.71 | 2.53% | 222,056 |
| Apr 16, 2026 | 4.69 | 4.77 | 4.65 | 4.74 | 4.60 | 1.28% | 80,606 |
| Apr 15, 2026 | 4.61 | 4.69 | 4.52 | 4.68 | 4.54 | 1.72% | 62,110 |
| Apr 14, 2026 | 4.63 | 4.74 | 4.60 | 4.60 | 4.46 | -0.63% | 110,226 |
| Apr 13, 2026 | 4.19 | 4.65 | 4.19 | 4.63 | 4.49 | 10.36% | 147,220 |
| Apr 10, 2026 | 4.08 | 4.22 | 4.08 | 4.20 | 4.07 | 2.85% | 53,458 |
| Apr 9, 2026 | 3.95 | 4.10 | 3.95 | 4.08 | 3.96 | 3.30% | 52,955 |
| Apr 8, 2026 | 3.88 | 3.95 | 3.83 | 3.95 | 3.83 | 5.31% | 90,803 |
| Apr 7, 2026 | 3.73 | 3.75 | 3.64 | 3.75 | 3.64 | -0.69% | 94,717 |
| Apr 6, 2026 | 3.79 | 3.83 | 3.68 | 3.78 | 3.66 | 0.08% | 70,148 |
| Apr 2, 2026 | 3.75 | 3.90 | 3.59 | 3.77 | 3.66 | -0.19% | 94,168 |