Amerigo Resources Ltd. (ARREF)
OTCMKTS · Delayed Price · Currency is USD
5.97
+0.37 (6.59%)
At close: Nov 9, 2026
ARREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.78 | 6.04 | 5.60 | 5.97 | 5.97 | 6.60% | 257,081 |
| Nov 6, 2026 | 5.58 | 5.63 | 5.50 | 5.60 | 5.60 | 2.20% | 64,027 |
| Nov 5, 2026 | 5.84 | 5.86 | 5.29 | 5.48 | 5.48 | -6.25% | 151,135 |
| Nov 4, 2026 | 5.79 | 5.86 | 5.63 | 5.85 | 5.85 | 3.18% | 105,146 |
| Nov 3, 2026 | 5.58 | 5.67 | 5.44 | 5.67 | 5.67 | 1.62% | 177,104 |
| Nov 2, 2026 | 5.20 | 5.63 | 5.20 | 5.58 | 5.58 | 3.15% | 119,532 |
| Oct 30, 2026 | 5.51 | 5.54 | 5.35 | 5.41 | 5.41 | -2.26% | 127,311 |
| Oct 29, 2026 | 5.73 | 5.86 | 5.32 | 5.53 | 5.53 | -1.95% | 92,707 |
| Oct 28, 2026 | 5.62 | 5.80 | 5.47 | 5.64 | 5.64 | 3.49% | 212,647 |
| Oct 27, 2026 | 4.96 | 5.46 | 4.96 | 5.45 | 5.45 | 6.03% | 47,814 |
| Oct 26, 2026 | 5.03 | 5.20 | 4.97 | 5.14 | 5.14 | 2.39% | 146,744 |
| Oct 23, 2026 | 5.00 | 5.12 | 5.00 | 5.02 | 5.02 | -0.20% | 86,379 |
| Oct 22, 2026 | 5.35 | 5.40 | 4.99 | 5.03 | 5.03 | -8.38% | 278,699 |
| Oct 21, 2026 | 5.62 | 6.28 | 5.40 | 5.49 | 5.49 | -2.31% | 54,575 |
| Oct 20, 2026 | 5.47 | 5.76 | 5.41 | 5.62 | 5.62 | -0.18% | 138,615 |
| Oct 19, 2026 | 5.65 | 5.78 | 5.60 | 5.63 | 5.63 | -2.26% | 213,994 |
| Oct 16, 2026 | 5.82 | 5.96 | 5.68 | 5.76 | 5.76 | -2.21% | 153,795 |
| Oct 15, 2026 | 5.90 | 5.96 | 5.62 | 5.89 | 5.89 | -1.35% | 131,770 |
| Oct 14, 2026 | 6.24 | 6.29 | 5.96 | 5.97 | 5.97 | -5.38% | 144,162 |
| Oct 13, 2026 | 5.81 | 6.34 | 5.72 | 6.31 | 6.31 | 6.59% | 213,324 |
| Oct 12, 2026 | 5.88 | 5.96 | 5.86 | 5.92 | 5.92 | 0.34% | 53,185 |
| Oct 9, 2026 | 5.84 | 6.03 | 5.80 | 5.90 | 5.90 | 2.25% | 155,876 |
| Oct 8, 2026 | 5.56 | 5.95 | 5.56 | 5.77 | 5.77 | -3.19% | 57,952 |
| Oct 7, 2026 | 6.04 | 6.08 | 5.90 | 5.96 | 5.96 | -3.25% | 197,867 |
| Oct 6, 2026 | 5.96 | 6.30 | 5.96 | 6.16 | 6.16 | -1.27% | 25,848 |
| Oct 5, 2026 | 6.29 | 6.30 | 6.16 | 6.24 | 6.24 | -0.64% | 90,920 |
| Oct 2, 2026 | 6.06 | 6.37 | 6.06 | 6.28 | 6.28 | 4.15% | 55,285 |
| Oct 1, 2026 | 6.08 | 6.18 | 5.97 | 6.03 | 6.03 | -1.79% | 77,265 |
| Sep 30, 2026 | 6.25 | 6.37 | 6.10 | 6.14 | 6.14 | -1.13% | 47,155 |
| Sep 29, 2026 | 6.27 | 6.27 | 6.16 | 6.21 | 6.21 | 0.57% | 17,613 |
| Sep 28, 2026 | 6.19 | 6.28 | 6.09 | 6.18 | 6.18 | -3.82% | 99,371 |
| Sep 25, 2026 | 6.32 | 6.43 | 6.16 | 6.42 | 6.42 | 2.56% | 40,499 |
| Sep 24, 2026 | 6.07 | 6.27 | 6.01 | 6.26 | 6.26 | 0.97% | 58,800 |
| Sep 23, 2026 | 6.38 | 6.38 | 6.15 | 6.20 | 6.20 | -3.73% | 71,421 |
| Sep 22, 2026 | 6.33 | 6.46 | 6.05 | 6.44 | 6.44 | 5.23% | 209,225 |
| Sep 21, 2026 | 6.39 | 6.39 | 6.00 | 6.12 | 6.12 | -1.75% | 92,072 |
| Sep 18, 2026 | 6.30 | 6.38 | 6.19 | 6.38 | 6.23 | 2.41% | 110,933 |
| Sep 17, 2026 | 6.00 | 6.29 | 6.00 | 6.23 | 6.08 | 5.95% | 144,431 |
| Sep 16, 2026 | 5.94 | 6.03 | 5.75 | 5.88 | 5.74 | - | 183,397 |
| Sep 15, 2026 | 6.14 | 6.14 | 5.76 | 5.88 | 5.74 | -2.00% | 440,696 |
| Sep 14, 2026 | 5.85 | 6.39 | 5.75 | 6.00 | 5.86 | 0.33% | 1,691,655 |
| Sep 11, 2026 | 5.85 | 6.15 | 5.85 | 5.98 | 5.84 | - | 77,197 |
| Sep 10, 2026 | 6.10 | 6.19 | 5.75 | 5.98 | 5.84 | -4.32% | 195,652 |
| Sep 9, 2026 | 6.28 | 6.30 | 6.15 | 6.25 | 6.10 | 1.38% | 120,975 |
| Sep 8, 2026 | 5.83 | 6.28 | 5.74 | 6.17 | 6.02 | 5.75% | 194,831 |
| Sep 4, 2026 | 6.38 | 6.38 | 5.70 | 5.83 | 5.69 | 1.39% | 45,727 |
| Sep 3, 2026 | 5.90 | 5.90 | 5.69 | 5.75 | 5.61 | -1.88% | 88,193 |
| Sep 2, 2026 | 5.74 | 5.93 | 5.73 | 5.86 | 5.72 | 2.81% | 89,960 |
| Sep 1, 2026 | 5.85 | 5.94 | 5.67 | 5.70 | 5.57 | -3.39% | 143,135 |
| Aug 31, 2026 | 5.91 | 6.05 | 5.86 | 5.90 | 5.76 | -1.34% | 106,065 |