Amerigo Resources Ltd. (ARREF)
OTCMKTS · Delayed Price · Currency is USD
5.88
-0.12 (-2.00%)
At close: Sep 15, 2026
ARREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 6.14 | 6.14 | 5.76 | 5.88 | 5.88 | -2.00% | 198,256 |
| Sep 14, 2026 | 5.85 | 6.39 | 5.75 | 6.00 | 6.00 | 0.33% | 1,514,405 |
| Sep 11, 2026 | 5.85 | 6.15 | 5.85 | 5.98 | 5.98 | - | 23,314 |
| Sep 10, 2026 | 6.10 | 6.19 | 5.75 | 5.98 | 5.98 | -4.32% | 195,652 |
| Sep 9, 2026 | 6.28 | 6.30 | 6.15 | 6.25 | 6.25 | 1.38% | 120,975 |
| Sep 8, 2026 | 5.83 | 6.28 | 5.74 | 6.17 | 6.17 | 5.75% | 139,891 |
| Sep 4, 2026 | 6.38 | 6.38 | 5.70 | 5.83 | 5.83 | 1.39% | 45,727 |
| Sep 3, 2026 | 5.90 | 5.90 | 5.69 | 5.75 | 5.75 | -1.88% | 88,193 |
| Sep 2, 2026 | 5.74 | 5.93 | 5.73 | 5.86 | 5.86 | 2.81% | 89,960 |
| Sep 1, 2026 | 5.85 | 5.94 | 5.67 | 5.70 | 5.70 | -3.39% | 143,135 |
| Aug 31, 2026 | 5.91 | 6.05 | 5.86 | 5.90 | 5.90 | -1.34% | 106,065 |
| Aug 28, 2026 | 6.20 | 6.20 | 5.92 | 5.98 | 5.98 | -2.31% | 82,392 |
| Aug 27, 2026 | 6.27 | 6.27 | 6.03 | 6.15 | 6.12 | 1.99% | 70,466 |
| Aug 26, 2026 | 6.31 | 6.31 | 5.99 | 6.03 | 6.00 | -3.98% | 214,427 |
| Aug 25, 2026 | 5.96 | 6.35 | 5.87 | 6.28 | 6.25 | 6.08% | 389,620 |
| Aug 24, 2026 | 5.84 | 5.92 | 5.71 | 5.92 | 5.89 | 0.85% | 133,736 |
| Aug 21, 2026 | 5.59 | 5.91 | 5.59 | 5.87 | 5.84 | 7.51% | 182,675 |
| Aug 20, 2026 | 5.93 | 5.93 | 5.29 | 5.46 | 5.43 | 0.94% | 92,806 |
| Aug 19, 2026 | 5.99 | 5.99 | 5.35 | 5.41 | 5.38 | 1.48% | 63,366 |
| Aug 18, 2026 | 5.55 | 5.55 | 5.32 | 5.33 | 5.31 | -4.31% | 195,706 |
| Aug 17, 2026 | 5.69 | 6.21 | 5.44 | 5.57 | 5.54 | 1.27% | 108,620 |
| Aug 14, 2026 | 5.43 | 5.55 | 5.35 | 5.50 | 5.47 | 1.29% | 58,228 |
| Aug 13, 2026 | 5.58 | 5.61 | 5.42 | 5.43 | 5.40 | -4.06% | 168,111 |
| Aug 12, 2026 | 5.71 | 5.90 | 5.65 | 5.66 | 5.63 | -1.57% | 79,113 |
| Aug 11, 2026 | 6.00 | 6.20 | 5.65 | 5.75 | 5.72 | -3.04% | 139,356 |
| Aug 10, 2026 | 5.99 | 6.01 | 5.86 | 5.93 | 5.90 | -1.17% | 164,331 |
| Aug 7, 2026 | 5.80 | 6.00 | 5.75 | 6.00 | 5.97 | 5.26% | 210,411 |
| Aug 6, 2026 | 5.47 | 5.70 | 5.33 | 5.70 | 5.67 | 5.36% | 249,479 |
| Aug 5, 2026 | 5.16 | 5.42 | 5.16 | 5.41 | 5.39 | 6.41% | 403,412 |
| Aug 4, 2026 | 5.00 | 5.13 | 4.81 | 5.08 | 5.06 | 5.92% | 121,811 |
| Aug 3, 2026 | 4.74 | 4.82 | 4.71 | 4.80 | 4.78 | 1.37% | 51,596 |
| Jul 31, 2026 | 4.73 | 4.80 | 4.62 | 4.74 | 4.71 | 0.74% | 167,788 |
| Jul 30, 2026 | 5.02 | 5.02 | 4.53 | 4.70 | 4.68 | -2.08% | 178,864 |
| Jul 29, 2026 | 5.19 | 5.21 | 4.80 | 4.80 | 4.78 | -5.51% | 115,228 |
| Jul 28, 2026 | 5.15 | 5.15 | 4.96 | 5.08 | 5.06 | -3.09% | 95,359 |
| Jul 27, 2026 | 5.64 | 5.64 | 5.14 | 5.24 | 5.22 | -2.75% | 111,582 |
| Jul 24, 2026 | 5.65 | 5.65 | 5.36 | 5.39 | 5.37 | -1.82% | 62,280 |
| Jul 23, 2026 | 5.65 | 5.65 | 5.37 | 5.49 | 5.46 | -1.35% | 87,885 |
| Jul 22, 2026 | 5.01 | 5.63 | 5.01 | 5.57 | 5.54 | 3.25% | 117,417 |
| Jul 21, 2026 | 5.38 | 5.40 | 5.25 | 5.39 | 5.37 | 6.52% | 122,694 |
| Jul 20, 2026 | 5.35 | 5.35 | 5.01 | 5.06 | 5.04 | 0.40% | 137,595 |
| Jul 17, 2026 | 5.10 | 5.10 | 4.89 | 5.04 | 5.02 | -2.14% | 142,250 |
| Jul 16, 2026 | 5.44 | 5.49 | 5.13 | 5.15 | 5.13 | -4.19% | 273,700 |
| Jul 15, 2026 | 5.40 | 5.50 | 5.26 | 5.38 | 5.35 | 0.28% | 93,495 |
| Jul 14, 2026 | 5.23 | 5.58 | 5.16 | 5.36 | 5.34 | 4.69% | 220,486 |
| Jul 13, 2026 | 4.94 | 5.20 | 4.71 | 5.12 | 5.10 | 6.85% | 337,767 |
| Jul 10, 2026 | 4.85 | 5.09 | 4.85 | 4.92 | 4.77 | 1.65% | 255,595 |
| Jul 9, 2026 | 4.64 | 4.91 | 4.64 | 4.84 | 4.69 | 5.45% | 187,520 |
| Jul 8, 2026 | 4.45 | 4.59 | 4.30 | 4.59 | 4.45 | 3.61% | 198,088 |
| Jul 7, 2026 | 4.58 | 4.63 | 4.40 | 4.43 | 4.29 | -3.49% | 307,205 |