Amerigo Resources Ltd. (ARREF)
OTCMKTS · Delayed Price · Currency is USD
5.05
-0.10 (-1.94%)
Jul 17, 2026, 2:34 PM EST
ARREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.14 | 5.14 | 4.89 | 5.00 | - | -2.91% | 3,277 |
| 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 |
| May 29, 2026 | 4.84 | 4.87 | 4.70 | 4.81 | 4.69 | -0.03% | 30,242 |
| May 28, 2026 | 4.79 | 4.90 | 4.76 | 4.84 | 4.69 | 0.21% | 164,074 |
| May 27, 2026 | 4.80 | 4.88 | 4.69 | 4.83 | 4.68 | -0.21% | 51,351 |
| May 26, 2026 | 4.95 | 4.95 | 4.82 | 4.84 | 4.69 | 3.55% | 144,329 |
| May 22, 2026 | 4.82 | 4.82 | 4.58 | 4.67 | 4.53 | 2.05% | 129,635 |
| May 21, 2026 | 4.95 | 4.95 | 4.53 | 4.58 | 4.44 | -1.51% | 359,449 |
| May 20, 2026 | 4.56 | 4.68 | 4.54 | 4.65 | 4.50 | 2.00% | 84,326 |
| May 19, 2026 | 4.68 | 4.68 | 4.49 | 4.56 | 4.42 | -2.38% | 161,528 |
| May 18, 2026 | 4.66 | 5.00 | 4.55 | 4.67 | 4.52 | -1.89% | 158,960 |
| May 15, 2026 | 5.09 | 5.09 | 4.74 | 4.76 | 4.61 | -6.50% | 107,546 |
| May 14, 2026 | 5.21 | 5.24 | 5.01 | 5.09 | 4.93 | -2.08% | 177,864 |
| May 13, 2026 | 4.88 | 5.23 | 4.88 | 5.20 | 5.04 | 6.10% | 476,950 |
| May 12, 2026 | 4.85 | 4.92 | 4.68 | 4.90 | 4.75 | 3.16% | 77,874 |
| May 11, 2026 | 4.81 | 4.97 | 4.75 | 4.75 | 4.60 | -1.66% | 208,455 |
| May 8, 2026 | 4.71 | 4.87 | 4.71 | 4.83 | 4.68 | 3.87% | 143,934 |
| May 7, 2026 | 4.75 | 4.82 | 4.60 | 4.65 | 4.50 | - | 166,841 |
| May 6, 2026 | 4.63 | 4.74 | 4.54 | 4.65 | 4.50 | 6.21% | 335,341 |