Argonaut Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Jul 16, 2024	0.50	0.52	0.49	0.52	0.52	4.00%	3,155,558
Jul 15, 2024	0.51	0.51	0.49	0.50	0.50	-1.96%	5,777,249
Jul 12, 2024	0.49	0.51	0.48	0.51	0.51	6.25%	2,129,302
Jul 11, 2024	0.48	0.49	0.48	0.48	0.48	2.13%	1,380,977
Jul 10, 2024	0.47	0.48	0.47	0.47	0.47	1.08%	1,226,419
Jul 9, 2024	0.46	0.47	0.46	0.47	0.47	-	777,222
Jul 8, 2024	0.47	0.47	0.46	0.47	0.47	1.09%	259,163
Jul 5, 2024	0.46	0.47	0.46	0.46	0.46	2.22%	1,146,145
Jul 4, 2024	0.43	0.45	0.43	0.45	0.45	2.27%	501,038
Jul 3, 2024	0.43	0.45	0.43	0.44	0.44	3.53%	977,432
Jul 2, 2024	0.42	0.43	0.42	0.43	0.43	-1.16%	1,075,470
Jun 28, 2024	0.43	0.44	0.42	0.43	0.43	1.18%	1,517,427
Jun 27, 2024	0.44	0.44	0.43	0.43	0.43	-2.30%	618,610
Jun 26, 2024	0.42	0.44	0.42	0.44	0.44	3.57%	935,465
Jun 25, 2024	0.43	0.43	0.42	0.42	0.42	-1.18%	633,402
Jun 24, 2024	0.42	0.43	0.42	0.43	0.43	2.41%	1,078,744
Jun 21, 2024	0.43	0.43	0.41	0.42	0.42	-2.35%	7,832,216
Jun 20, 2024	0.42	0.44	0.42	0.43	0.43	2.41%	1,810,582
Jun 19, 2024	0.41	0.42	0.41	0.42	0.42	-	121,235
Jun 18, 2024	0.42	0.43	0.41	0.42	0.42	1.22%	1,933,148
Jun 17, 2024	0.41	0.42	0.41	0.41	0.41	-2.38%	2,194,383
Jun 14, 2024	0.43	0.43	0.41	0.42	0.42	-	990,203
Jun 13, 2024	0.43	0.44	0.42	0.42	0.42	-4.55%	841,414
Jun 12, 2024	0.43	0.44	0.43	0.44	0.44	2.33%	1,420,926
Jun 11, 2024	0.45	0.45	0.43	0.43	0.43	-3.37%	1,787,423
Jun 10, 2024	0.44	0.45	0.43	0.45	0.45	1.14%	1,998,410
Jun 7, 2024	0.45	0.45	0.43	0.44	0.44	-3.30%	2,499,402
Jun 6, 2024	0.46	0.47	0.45	0.46	0.46	1.11%	1,527,579
Jun 5, 2024	0.45	0.46	0.45	0.45	0.45	1.12%	613,615
Jun 4, 2024	0.45	0.45	0.44	0.45	0.45	-2.20%	1,229,097
Jun 3, 2024	0.45	0.46	0.45	0.46	0.46	1.11%	1,267,750
May 31, 2024	0.47	0.47	0.45	0.45	0.45	-3.23%	2,913,812
May 30, 2024	0.46	0.47	0.46	0.47	0.47	3.33%	919,624
May 29, 2024	0.46	0.47	0.45	0.45	0.45	-4.26%	573,074
May 28, 2024	0.45	0.47	0.45	0.47	0.47	4.44%	2,639,845
May 27, 2024	0.44	0.46	0.44	0.45	0.45	2.27%	586,175
May 24, 2024	0.45	0.46	0.44	0.44	0.44	-1.12%	721,504
May 23, 2024	0.46	0.47	0.44	0.45	0.45	-3.26%	1,743,309
May 22, 2024	0.47	0.47	0.45	0.46	0.46	-1.08%	1,776,760
May 21, 2024	0.47	0.47	0.46	0.47	0.47	-1.06%	1,236,482
May 17, 2024	0.45	0.47	0.45	0.47	0.47	6.82%	3,202,160
May 16, 2024	0.44	0.45	0.44	0.44	0.44	-1.12%	1,579,705
May 15, 2024	0.43	0.45	0.43	0.45	0.45	4.71%	5,093,184
May 14, 2024	0.43	0.44	0.43	0.43	0.43	-	1,658,895
May 13, 2024	0.43	0.44	0.42	0.43	0.43	-	1,638,627
May 10, 2024	0.44	0.44	0.43	0.43	0.43	-1.16%	3,087,824
May 9, 2024	0.43	0.44	0.42	0.43	0.43	2.38%	3,599,760
May 8, 2024	0.42	0.43	0.42	0.42	0.42	-	1,197,510
May 7, 2024	0.42	0.43	0.42	0.42	0.42	-	996,214