Argonaut Gold Inc. (TSX: AR)
Canada flag Canada · Delayed Price · Currency is CAD
0.520
+0.020 (4.00%)
Inactive · Last trade price on Jul 16, 2024

Argonaut Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20240.520.520.520.520.52--
Jul 16, 20240.500.520.490.520.524.00%3,155,558
Jul 15, 20240.510.510.490.500.50-1.96%5,777,249
Jul 12, 20240.490.510.480.510.516.25%2,129,302
Jul 11, 20240.480.490.480.480.482.13%1,380,977
Jul 10, 20240.470.480.470.470.471.08%1,226,419
Jul 9, 20240.460.470.460.470.47-777,222
Jul 8, 20240.470.470.460.470.471.09%259,163
Jul 5, 20240.460.470.460.460.462.22%1,146,145
Jul 4, 20240.430.450.430.450.452.27%501,038
Jul 3, 20240.430.450.430.440.443.53%977,432
Jul 2, 20240.420.430.420.430.43-1.16%1,075,470
Jun 28, 20240.430.440.420.430.431.18%1,517,427
Jun 27, 20240.440.440.430.430.43-2.30%618,610
Jun 26, 20240.420.440.420.440.443.57%935,465
Jun 25, 20240.430.430.420.420.42-1.18%633,402
Jun 24, 20240.420.430.420.430.432.41%1,078,744
Jun 21, 20240.430.430.410.420.42-2.35%7,832,216
Jun 20, 20240.420.440.420.430.432.41%1,810,582
Jun 19, 20240.410.420.410.420.42-121,235
Jun 18, 20240.420.430.410.420.421.22%1,933,148
Jun 17, 20240.410.420.410.410.41-2.38%2,194,383
Jun 14, 20240.430.430.410.420.42-990,203
Jun 13, 20240.430.440.420.420.42-4.55%841,414
Jun 12, 20240.430.440.430.440.442.33%1,420,926
Jun 11, 20240.450.450.430.430.43-3.37%1,787,423
Jun 10, 20240.440.450.430.450.451.14%1,998,410
Jun 7, 20240.450.450.430.440.44-3.30%2,499,402
Jun 6, 20240.460.470.450.460.461.11%1,527,579
Jun 5, 20240.450.460.450.450.451.12%613,615
Jun 4, 20240.450.450.440.450.45-2.20%1,229,097
Jun 3, 20240.450.460.450.460.461.11%1,267,750
May 31, 20240.470.470.450.450.45-3.23%2,913,812
May 30, 20240.460.470.460.470.473.33%919,624
May 29, 20240.460.470.450.450.45-4.26%573,074
May 28, 20240.450.470.450.470.474.44%2,639,845
May 27, 20240.440.460.440.450.452.27%586,175
May 24, 20240.450.460.440.440.44-1.12%721,504
May 23, 20240.460.470.440.450.45-3.26%1,743,309
May 22, 20240.470.470.450.460.46-1.08%1,776,760
May 21, 20240.470.470.460.470.47-1.06%1,236,482
May 17, 20240.450.470.450.470.476.82%3,202,160
May 16, 20240.440.450.440.440.44-1.12%1,579,705
May 15, 20240.430.450.430.450.454.71%5,093,184
May 14, 20240.430.440.430.430.43-1,658,895
May 13, 20240.430.440.420.430.43-1,638,627
May 10, 20240.440.440.430.430.43-1.16%3,087,824
May 9, 20240.430.440.420.430.432.38%3,599,760
May 8, 20240.420.430.420.420.42-1,197,510
May 7, 20240.420.430.420.420.42-996,214
May 6, 20240.420.430.420.420.421.20%1,855,098
May 3, 20240.420.420.410.420.42-1.19%1,573,204
May 2, 20240.420.420.420.420.42-1,135,309
May 1, 20240.420.430.410.420.42-1,597,951
Apr 30, 20240.420.430.420.420.42-1,132,351
Apr 29, 20240.420.430.420.420.421.20%1,497,535
Apr 26, 20240.420.430.420.420.42-1,159,851
Apr 25, 20240.420.430.410.420.42-1,322,456
Apr 24, 20240.410.430.410.420.421.22%1,765,785
Apr 23, 20240.410.420.400.410.412.50%3,189,340
Apr 22, 20240.410.420.400.400.40-3.61%2,574,141
Apr 19, 20240.410.420.410.420.421.22%2,118,842
Apr 18, 20240.410.420.410.410.41-2,719,264
Apr 17, 20240.410.420.410.410.411.23%2,933,068
Apr 16, 20240.410.420.400.410.41-2.41%3,848,363
Apr 15, 20240.420.430.400.420.42-1.19%5,210,985
Apr 12, 20240.430.450.420.420.42-2.33%9,490,128
Apr 11, 20240.420.430.420.430.433.61%6,311,582
Apr 10, 20240.410.430.400.420.422.47%4,603,815
Apr 9, 20240.420.420.410.410.41-2.41%4,967,017
Apr 8, 20240.400.420.400.420.423.75%3,390,684
Apr 5, 20240.390.410.390.400.402.56%8,106,439
Apr 4, 20240.400.400.390.390.39-2.50%3,366,652
Apr 3, 20240.390.410.390.400.401.27%7,470,539
Apr 2, 20240.390.400.380.400.402.60%14,255,596
Apr 1, 20240.400.400.380.390.39-1.28%8,244,978
Mar 28, 20240.390.400.390.390.39-1.27%14,361,428
Mar 27, 20240.370.400.360.400.4031.67%35,046,618
Mar 26, 20240.310.310.300.300.30-439,994
Mar 25, 20240.320.320.300.300.30-1.64%950,707
Mar 22, 20240.320.320.310.310.31-6.15%1,260,709
Mar 21, 20240.310.330.310.330.338.33%2,982,145
Mar 20, 20240.310.310.290.300.30-1.64%1,427,356
Mar 19, 20240.310.320.300.310.31-3.17%1,560,468
Mar 18, 20240.300.320.290.320.325.00%1,961,585
Mar 15, 20240.280.300.270.300.309.09%7,781,575
Mar 14, 20240.280.280.270.280.28-830,628
Mar 13, 20240.270.280.270.280.281.85%1,533,954
Mar 12, 20240.270.280.270.270.27-1,678,592
Mar 11, 20240.280.290.270.270.27-3.57%1,964,869
Mar 8, 20240.280.290.270.280.281.82%1,996,425
Mar 7, 20240.320.320.270.280.28-9.84%4,315,572
Mar 6, 20240.290.320.270.310.3119.61%7,760,529
Mar 5, 20240.250.260.240.260.266.25%3,570,699
Mar 4, 20240.240.240.230.240.242.13%2,781,198
Mar 1, 20240.240.240.230.240.242.17%2,562,140
Feb 29, 20240.240.240.230.230.23-2.13%2,945,339
Feb 28, 20240.250.250.230.240.24-4.08%3,329,065
Feb 27, 20240.230.250.220.250.254.26%8,508,340
Feb 26, 20240.310.310.230.240.24-34.72%16,100,507