Skip to main content
Amerigo Resources Ltd. (TSX: ARG)
Canada flag Canada · Delayed Price · Currency is CAD
1.760
+0.040 (2.33%)
Feb 5, 2025, 4:00 PM EST

Amerigo Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20251.721.761.721.761.762.33%240,170
Feb 4, 20251.671.721.671.721.724.24%315,311
Feb 3, 20251.631.671.631.651.65-0.60%246,600
Jan 31, 20251.681.691.651.661.66-1.78%182,900
Jan 30, 20251.681.721.681.691.690.60%428,900
Jan 29, 20251.631.681.631.681.681.82%200,402
Jan 28, 20251.641.661.631.651.650.61%205,026
Jan 27, 20251.651.661.621.641.64-1.80%233,900
Jan 24, 20251.661.691.661.671.670.60%515,300
Jan 23, 20251.671.681.631.661.66-128,932
Jan 22, 20251.691.691.651.661.66-1.19%224,322
Jan 21, 20251.691.701.681.681.68-1.18%171,200
Jan 20, 20251.661.701.661.701.701.80%205,301
Jan 17, 20251.651.671.651.671.67-0.60%212,150
Jan 16, 20251.641.681.631.681.683.07%373,200
Jan 15, 20251.641.661.611.631.630.62%639,828
Jan 14, 20251.601.641.601.621.621.89%297,800
Jan 13, 20251.591.601.561.591.59-0.63%325,100
Jan 10, 20251.651.651.591.601.60-3.61%266,622
Jan 9, 20251.601.671.601.661.663.75%249,442
Jan 8, 20251.591.611.581.601.60-205,237
Jan 7, 20251.611.611.591.601.60-0.62%182,400
Jan 6, 20251.611.631.601.611.610.63%254,702
Jan 3, 20251.591.611.581.601.60-137,200
Jan 2, 20251.571.611.571.601.602.56%319,149
Dec 31, 20241.591.611.561.561.56-1.27%60,737
Dec 30, 20241.611.611.571.581.58-1.86%148,600
Dec 27, 20241.601.621.591.611.611.26%83,208
Dec 24, 20241.641.641.591.591.59-1.85%55,200
Dec 23, 20241.611.641.601.621.62-146,403
Dec 20, 20241.581.621.581.621.622.53%195,132
Dec 19, 20241.561.601.561.581.581.28%229,234
Dec 18, 20241.621.621.561.561.56-4.29%224,418
Dec 17, 20241.601.641.571.631.631.87%183,200
Dec 16, 20241.601.621.581.601.600.63%335,500
Dec 13, 20241.611.611.581.591.59-2.45%147,331
Dec 12, 20241.641.651.601.631.63-0.61%143,000
Dec 11, 20241.651.661.611.641.641.23%135,200
Dec 10, 20241.661.661.621.621.62-2.41%270,900
Dec 9, 20241.651.701.651.661.661.84%405,300
Dec 6, 20241.661.681.631.631.63-1.81%262,100
Dec 5, 20241.671.691.651.661.66-1.19%170,842
Dec 4, 20241.691.711.671.681.68-1.18%286,106
Dec 3, 20241.701.741.701.701.700.59%212,400
Dec 2, 20241.711.711.671.691.69-1.17%223,700
Nov 29, 20241.711.731.701.711.71-1.16%122,047
Nov 28, 20241.721.751.701.731.701.17%173,900
Nov 27, 20241.701.731.701.711.68-134,018
Nov 26, 20241.711.711.681.711.680.59%238,716
Nov 25, 20241.741.741.691.701.67-2.30%181,300
Nov 22, 20241.721.741.721.741.711.16%92,700
Nov 21, 20241.721.721.691.721.69-0.58%122,200
Nov 20, 20241.721.741.711.731.70-73,900
Nov 19, 20241.711.731.711.731.701.17%94,500
Nov 18, 20241.691.741.671.711.683.01%213,000
Nov 15, 20241.701.721.661.661.63-1.78%150,824
Nov 14, 20241.681.711.651.691.662.42%184,100
Nov 13, 20241.691.691.651.651.62-1.20%172,500
Nov 12, 20241.701.711.641.671.64-2.91%443,302
Nov 11, 20241.721.741.661.721.69-341,737
Nov 8, 20241.811.811.701.721.69-5.49%159,125
Nov 7, 20241.771.831.741.821.794.60%283,710
Nov 6, 20241.771.771.701.741.71-3.87%221,100
Nov 5, 20241.731.821.721.811.785.85%1,555,504
Nov 4, 20241.751.761.681.711.68-2.29%280,900
Nov 1, 20241.721.771.721.751.722.34%396,705
Oct 31, 20241.721.731.691.711.68-0.58%330,818
Oct 30, 20241.751.751.711.721.69-2.27%332,900
Oct 29, 20241.751.761.741.761.731.15%197,600
Oct 28, 20241.761.791.741.741.71-1.14%197,000
Oct 25, 20241.751.781.751.761.73-0.56%236,418
Oct 24, 20241.741.791.731.771.741.14%102,043
Oct 23, 20241.761.771.721.751.72-2.78%169,700
Oct 22, 20241.801.801.781.801.77-104,416
Oct 21, 20241.821.851.761.801.77-1.64%170,532
Oct 18, 20241.801.831.771.831.802.81%236,200
Oct 17, 20241.781.791.751.781.750.56%158,314
Oct 16, 20241.741.791.741.771.740.57%55,800
Oct 15, 20241.791.791.751.761.73-2.76%208,948
Oct 11, 20241.811.811.791.811.78-49,600
Oct 10, 20241.801.821.791.811.780.56%101,839
Oct 9, 20241.791.801.761.801.770.56%133,900
Oct 8, 20241.801.801.761.791.760.56%108,900
Oct 7, 20241.791.791.751.781.75-0.56%189,900
Oct 4, 20241.761.801.761.791.763.47%215,844
Oct 3, 20241.771.771.731.731.70-2.81%126,329
Oct 2, 20241.761.791.761.781.750.56%135,600
Oct 1, 20241.741.781.731.771.741.72%174,700
Sep 30, 20241.761.771.711.741.71-3.33%260,732
Sep 27, 20241.831.831.771.801.77-0.55%151,426
Sep 26, 20241.801.821.751.811.782.26%488,035
Sep 25, 20241.791.801.731.771.74-0.56%146,300
Sep 24, 20241.701.801.691.781.756.59%543,200
Sep 23, 20241.681.701.661.671.64-1.18%181,028
Sep 20, 20241.731.731.671.691.66-2.31%152,600
Sep 19, 20241.651.731.651.731.707.45%348,000
Sep 18, 20241.601.651.601.611.580.63%337,733
Sep 17, 20241.601.621.581.601.570.63%183,338
Sep 16, 20241.591.611.571.591.56-128,044
Sep 13, 20241.611.631.581.591.56-0.63%256,800