Amerigo Resources Ltd. (TSX:ARG)
Canada · Delayed Price · Currency is CAD 5.10
+0.13 (2.62%)
At close: Jan 8, 2026
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 4.94 | 5.10 | 4.87 | 5.10 | 5.10 | 2.62% | 1,856,687 |
| Jan 7, 2026 | 4.85 | 4.98 | 4.75 | 4.97 | 4.97 | 1.43% | 1,608,640 |
| Jan 6, 2026 | 4.88 | 4.96 | 4.82 | 4.90 | 4.90 | 2.30% | 1,612,870 |
| Jan 5, 2026 | 4.51 | 4.89 | 4.50 | 4.79 | 4.79 | 6.92% | 1,505,163 |
| Jan 2, 2026 | 4.55 | 4.63 | 4.45 | 4.48 | 4.48 | -1.32% | 676,085 |
| Dec 31, 2025 | 4.50 | 4.55 | 4.44 | 4.54 | 4.54 | 0.67% | 502,340 |
| Dec 30, 2025 | 4.42 | 4.53 | 4.42 | 4.51 | 4.51 | 2.73% | 696,757 |
| Dec 29, 2025 | 4.44 | 4.45 | 4.33 | 4.39 | 4.39 | - | 1,006,951 |
| Dec 24, 2025 | 4.39 | 4.40 | 4.34 | 4.39 | 4.39 | 0.23% | 264,975 |
| Dec 23, 2025 | 4.36 | 4.41 | 4.32 | 4.38 | 4.38 | 1.62% | 532,518 |
| Dec 22, 2025 | 4.31 | 4.40 | 4.29 | 4.31 | 4.31 | 0.47% | 685,020 |
| Dec 19, 2025 | 4.25 | 4.35 | 4.19 | 4.29 | 4.29 | 0.23% | 1,153,610 |
| Dec 18, 2025 | 4.25 | 4.30 | 4.24 | 4.28 | 4.28 | 0.47% | 644,278 |
| Dec 17, 2025 | 4.38 | 4.46 | 4.21 | 4.26 | 4.26 | -1.16% | 802,409 |
| Dec 16, 2025 | 4.21 | 4.35 | 4.21 | 4.31 | 4.26 | 2.13% | 665,851 |
| Dec 15, 2025 | 4.19 | 4.27 | 4.14 | 4.22 | 4.17 | 2.18% | 781,959 |
| Dec 12, 2025 | 4.16 | 4.21 | 3.99 | 4.13 | 4.08 | -1.20% | 932,443 |
| Dec 11, 2025 | 4.13 | 4.30 | 3.99 | 4.18 | 4.13 | 2.20% | 1,280,290 |
| Dec 10, 2025 | 3.88 | 4.13 | 3.88 | 4.09 | 4.04 | 5.14% | 867,285 |
| Dec 9, 2025 | 3.85 | 3.92 | 3.81 | 3.89 | 3.84 | 1.04% | 457,015 |
| Dec 8, 2025 | 3.89 | 3.93 | 3.84 | 3.85 | 3.81 | -0.77% | 477,996 |
| Dec 5, 2025 | 3.80 | 3.93 | 3.80 | 3.88 | 3.83 | 1.84% | 519,500 |
| Dec 4, 2025 | 3.85 | 3.90 | 3.78 | 3.81 | 3.77 | -1.55% | 399,739 |
| Dec 3, 2025 | 3.79 | 3.91 | 3.79 | 3.87 | 3.83 | 3.20% | 862,879 |
| Dec 2, 2025 | 3.74 | 3.78 | 3.74 | 3.75 | 3.71 | 0.27% | 671,511 |
| Dec 1, 2025 | 3.78 | 3.88 | 3.72 | 3.74 | 3.70 | -0.80% | 607,228 |
| Nov 28, 2025 | 3.55 | 3.85 | 3.55 | 3.77 | 3.73 | 6.50% | 775,187 |
| Nov 27, 2025 | 3.59 | 3.59 | 3.49 | 3.54 | 3.46 | -0.84% | 337,086 |
| Nov 26, 2025 | 3.48 | 3.63 | 3.48 | 3.57 | 3.49 | 3.18% | 739,167 |
| Nov 25, 2025 | 3.40 | 3.48 | 3.36 | 3.46 | 3.38 | 3.59% | 466,558 |
| Nov 24, 2025 | 3.26 | 3.35 | 3.26 | 3.34 | 3.26 | 3.41% | 616,171 |
| Nov 21, 2025 | 3.19 | 3.26 | 3.17 | 3.23 | 3.16 | 1.25% | 601,623 |
| Nov 20, 2025 | 3.31 | 3.34 | 3.19 | 3.19 | 3.12 | -2.45% | 454,267 |
| Nov 19, 2025 | 3.25 | 3.31 | 3.22 | 3.27 | 3.20 | 1.24% | 395,297 |
| Nov 18, 2025 | 3.21 | 3.26 | 3.20 | 3.23 | 3.16 | -0.31% | 507,133 |
| Nov 17, 2025 | 3.28 | 3.28 | 3.20 | 3.24 | 3.17 | -0.61% | 478,177 |
| Nov 14, 2025 | 3.18 | 3.28 | 3.15 | 3.26 | 3.19 | 0.31% | 541,854 |
| Nov 13, 2025 | 3.33 | 3.33 | 3.23 | 3.25 | 3.18 | -1.81% | 457,764 |
| Nov 12, 2025 | 3.29 | 3.36 | 3.29 | 3.31 | 3.23 | - | 565,161 |
| Nov 11, 2025 | 3.26 | 3.31 | 3.18 | 3.31 | 3.23 | 1.22% | 703,583 |
| Nov 10, 2025 | 3.20 | 3.31 | 3.17 | 3.27 | 3.20 | 5.14% | 715,075 |
| Nov 7, 2025 | 3.04 | 3.14 | 3.02 | 3.11 | 3.04 | 2.64% | 474,254 |
| Nov 6, 2025 | 3.02 | 3.12 | 3.00 | 3.03 | 2.96 | 0.33% | 432,887 |
| Nov 5, 2025 | 3.00 | 3.05 | 3.00 | 3.02 | 2.95 | 1.00% | 286,871 |
| Nov 4, 2025 | 3.01 | 3.10 | 2.97 | 2.99 | 2.92 | -1.97% | 353,978 |
| Nov 3, 2025 | 3.07 | 3.14 | 3.01 | 3.05 | 2.98 | -0.33% | 313,900 |
| Oct 31, 2025 | 2.99 | 3.08 | 2.95 | 3.06 | 2.99 | 2.34% | 417,411 |
| Oct 30, 2025 | 3.07 | 3.07 | 2.93 | 2.99 | 2.92 | -2.61% | 495,234 |
| Oct 29, 2025 | 2.95 | 3.18 | 2.92 | 3.07 | 3.00 | 12.87% | 1,801,637 |
| Oct 28, 2025 | 2.67 | 2.76 | 2.65 | 2.72 | 2.66 | 1.87% | 352,060 |