Argonaut Gold Inc. (TSX: AR)
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
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 |
May 6, 2024 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 1,855,098 |
May 3, 2024 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 1,573,204 |
May 2, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1,135,309 |
May 1, 2024 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 1,597,951 |
Apr 30, 2024 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 1,132,351 |
Apr 29, 2024 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 1,497,535 |
Apr 26, 2024 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 1,159,851 |
Apr 25, 2024 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 1,322,456 |
Apr 24, 2024 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 1.22% | 1,765,785 |
Apr 23, 2024 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 3,189,340 |
Apr 22, 2024 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 2,574,141 |
Apr 19, 2024 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 2,118,842 |
Apr 18, 2024 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 2,719,264 |
Apr 17, 2024 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 2,933,068 |
Apr 16, 2024 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 3,848,363 |
Apr 15, 2024 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -1.19% | 5,210,985 |
Apr 12, 2024 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -2.33% | 9,490,128 |
Apr 11, 2024 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 6,311,582 |
Apr 10, 2024 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 2.47% | 4,603,815 |
Apr 9, 2024 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 4,967,017 |
Apr 8, 2024 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 3,390,684 |
Apr 5, 2024 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 8,106,439 |
Apr 4, 2024 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 3,366,652 |
Apr 3, 2024 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 7,470,539 |
Apr 2, 2024 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 2.60% | 14,255,596 |
Apr 1, 2024 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 8,244,978 |
Mar 28, 2024 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 14,361,428 |
Mar 27, 2024 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | 31.67% | 35,046,618 |
Mar 26, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 439,994 |
Mar 25, 2024 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 950,707 |
Mar 22, 2024 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -6.15% | 1,260,709 |
Mar 21, 2024 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 8.33% | 2,982,145 |
Mar 20, 2024 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 1,427,356 |
Mar 19, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 1,560,468 |
Mar 18, 2024 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 5.00% | 1,961,585 |
Mar 15, 2024 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 9.09% | 7,781,575 |
Mar 14, 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 830,628 |
Mar 13, 2024 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,533,954 |
Mar 12, 2024 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,678,592 |
Mar 11, 2024 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 1,964,869 |
Mar 8, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 1,996,425 |
Mar 7, 2024 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -9.84% | 4,315,572 |
Mar 6, 2024 | 0.29 | 0.32 | 0.27 | 0.31 | 0.31 | 19.61% | 7,760,529 |
Mar 5, 2024 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 3,570,699 |
Mar 4, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 2,781,198 |
Mar 1, 2024 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 2,562,140 |
Feb 29, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,945,339 |
Feb 28, 2024 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 3,329,065 |
Feb 27, 2024 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 4.26% | 8,508,340 |
Feb 26, 2024 | 0.31 | 0.31 | 0.23 | 0.24 | 0.24 | -34.72% | 16,100,507 |