Amerigo Resources Ltd. (ARREF)
OTCMKTS · Delayed Price · Currency is USD
5.75
-0.18 (-3.04%)
At close: Aug 11, 2026
ARREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.00 | 6.20 | 5.65 | 5.75 | 5.75 | -3.04% | 137,902 |
| Aug 10, 2026 | 5.99 | 6.01 | 5.86 | 5.93 | 5.93 | -1.17% | 164,331 |
| Aug 7, 2026 | 5.80 | 6.00 | 5.75 | 6.00 | 6.00 | 5.26% | 210,411 |
| Aug 6, 2026 | 5.47 | 5.70 | 5.33 | 5.70 | 5.70 | 5.36% | 168,240 |
| Aug 5, 2026 | 5.16 | 5.42 | 5.16 | 5.41 | 5.41 | 6.41% | 238,593 |
| Aug 4, 2026 | 5.00 | 5.13 | 4.81 | 5.08 | 5.08 | 5.92% | 78,120 |
| Aug 3, 2026 | 4.74 | 4.82 | 4.71 | 4.80 | 4.80 | 1.37% | 51,596 |
| Jul 31, 2026 | 4.73 | 4.80 | 4.62 | 4.74 | 4.74 | 0.74% | 119,506 |
| Jul 30, 2026 | 5.02 | 5.02 | 4.53 | 4.70 | 4.70 | -2.08% | 143,090 |
| Jul 29, 2026 | 5.19 | 5.21 | 4.80 | 4.80 | 4.80 | -5.51% | 115,228 |
| Jul 28, 2026 | 5.15 | 5.15 | 4.96 | 5.08 | 5.08 | -3.09% | 53,640 |
| Jul 27, 2026 | 5.64 | 5.64 | 5.14 | 5.24 | 5.24 | -2.75% | 48,918 |
| Jul 24, 2026 | 5.65 | 5.65 | 5.36 | 5.39 | 5.39 | -1.82% | 49,473 |
| Jul 23, 2026 | 5.65 | 5.65 | 5.37 | 5.49 | 5.49 | -1.35% | 66,938 |
| Jul 22, 2026 | 5.01 | 5.63 | 5.01 | 5.57 | 5.57 | 3.25% | 92,216 |
| Jul 21, 2026 | 5.38 | 5.40 | 5.25 | 5.39 | 5.39 | 6.52% | 71,983 |
| Jul 20, 2026 | 5.35 | 5.35 | 5.01 | 5.06 | 5.06 | 0.40% | 70,603 |
| Jul 17, 2026 | 5.10 | 5.10 | 4.89 | 5.04 | 5.04 | -2.14% | 142,250 |
| Jul 16, 2026 | 5.44 | 5.49 | 5.13 | 5.15 | 5.15 | -4.19% | 98,833 |
| Jul 15, 2026 | 5.40 | 5.50 | 5.26 | 5.38 | 5.38 | 0.28% | 62,071 |
| Jul 14, 2026 | 5.23 | 5.58 | 5.16 | 5.36 | 5.36 | 4.69% | 220,486 |
| Jul 13, 2026 | 4.94 | 5.20 | 4.71 | 5.12 | 5.12 | 6.82% | 297,576 |
| Jul 10, 2026 | 4.85 | 5.09 | 4.85 | 4.92 | 4.79 | 1.65% | 255,595 |
| Jul 9, 2026 | 4.64 | 4.91 | 4.64 | 4.84 | 4.72 | 5.45% | 187,520 |
| Jul 8, 2026 | 4.45 | 4.59 | 4.30 | 4.59 | 4.47 | 3.61% | 198,088 |
| Jul 7, 2026 | 4.58 | 4.63 | 4.40 | 4.43 | 4.32 | -3.49% | 307,205 |
| Jul 6, 2026 | 4.52 | 4.68 | 4.47 | 4.59 | 4.47 | 4.56% | 198,707 |
| Jul 2, 2026 | 4.36 | 4.44 | 4.33 | 4.39 | 4.28 | 1.39% | 59,538 |
| Jul 1, 2026 | 4.34 | 4.41 | 4.20 | 4.33 | 4.22 | - | 21,959 |
| Jun 30, 2026 | 4.21 | 4.36 | 4.20 | 4.33 | 4.22 | 2.36% | 47,802 |
| Jun 29, 2026 | 4.30 | 4.30 | 4.17 | 4.23 | 4.12 | -0.94% | 63,776 |
| Jun 26, 2026 | 4.20 | 4.35 | 4.20 | 4.27 | 4.16 | 0.68% | 58,445 |
| Jun 25, 2026 | 4.13 | 4.28 | 4.13 | 4.24 | 4.13 | 2.58% | 127,203 |
| Jun 24, 2026 | 4.36 | 4.36 | 4.09 | 4.14 | 4.03 | -5.82% | 164,513 |
| Jun 23, 2026 | 4.71 | 4.78 | 4.38 | 4.39 | 4.28 | -6.40% | 134,252 |
| Jun 22, 2026 | 4.95 | 4.95 | 4.63 | 4.69 | 4.57 | -3.50% | 103,652 |
| Jun 18, 2026 | 4.57 | 5.01 | 4.57 | 4.86 | 4.73 | -1.42% | 52,888 |
| Jun 17, 2026 | 5.28 | 5.28 | 4.92 | 4.93 | 4.80 | -2.38% | 81,381 |
| Jun 16, 2026 | 5.00 | 5.10 | 4.99 | 5.05 | 4.92 | 1.79% | 319,475 |
| Jun 15, 2026 | 4.82 | 5.05 | 4.40 | 4.96 | 4.83 | 5.71% | 64,479 |
| Jun 12, 2026 | 4.52 | 4.73 | 4.48 | 4.69 | 4.57 | 6.42% | 76,034 |
| Jun 11, 2026 | 4.21 | 4.44 | 4.16 | 4.41 | 4.30 | 5.50% | 47,165 |
| Jun 10, 2026 | 4.22 | 4.30 | 4.17 | 4.18 | 4.07 | -3.14% | 141,197 |
| Jun 9, 2026 | 4.35 | 4.55 | 4.15 | 4.32 | 4.20 | -2.14% | 100,719 |
| Jun 8, 2026 | 4.51 | 4.51 | 4.40 | 4.41 | 4.30 | - | 61,387 |
| Jun 5, 2026 | 5.34 | 5.34 | 4.39 | 4.41 | 4.30 | -11.80% | 250,658 |
| Jun 4, 2026 | 4.86 | 5.03 | 4.86 | 5.00 | 4.87 | -0.60% | 39,797 |
| Jun 3, 2026 | 4.49 | 5.22 | 4.49 | 5.03 | 4.90 | -4.91% | 62,564 |
| Jun 2, 2026 | 4.94 | 5.35 | 4.94 | 5.29 | 5.15 | 5.59% | 217,658 |
| Jun 1, 2026 | 4.73 | 5.04 | 4.57 | 5.01 | 4.88 | 4.16% | 86,601 |