Amerigo Resources Ltd. (TSX:ARG)
Canada
· Delayed Price · Currency is CAD 1.920
+0.030 (1.59%)
Jun 9, 2025, 11:51 AM EDT
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | 0.53% | 3,134 |
| Jun 6, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 113,535 |
| Jun 5, 2025 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | 1.06% | 263,500 |
| Jun 4, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | - | 138,200 |
| Jun 3, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 2.17% | 179,100 |
| Jun 2, 2025 | 1.82 | 1.88 | 1.82 | 1.84 | 1.84 | 1.66% | 360,900 |
| May 30, 2025 | 1.84 | 1.88 | 1.81 | 1.81 | 1.81 | -3.72% | 236,300 |
| May 29, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.85 | 1.08% | 269,200 |
| May 28, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.83 | -0.53% | 238,202 |
| May 27, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.84 | 0.54% | 212,004 |
| May 26, 2025 | 1.84 | 1.87 | 1.82 | 1.86 | 1.83 | 1.64% | 161,700 |
| May 23, 2025 | 1.78 | 1.83 | 1.77 | 1.83 | 1.80 | 3.39% | 125,300 |
| May 22, 2025 | 1.75 | 1.78 | 1.74 | 1.77 | 1.74 | 1.72% | 112,442 |
| May 21, 2025 | 1.75 | 1.78 | 1.74 | 1.74 | 1.71 | -1.69% | 273,314 |
| May 20, 2025 | 1.75 | 1.79 | 1.73 | 1.77 | 1.74 | 2.31% | 244,448 |
| May 16, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.70 | - | 254,900 |
| May 15, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.70 | 0.58% | 145,503 |
| May 14, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.69 | -0.58% | 174,218 |
| May 13, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.70 | - | 277,100 |
| May 12, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.70 | 0.58% | 376,809 |
| May 9, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 1.69 | -0.58% | 117,704 |
| May 8, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.70 | 0.58% | 198,900 |
| May 7, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.69 | 0.58% | 137,900 |
| May 6, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.68 | -1.16% | 197,119 |
| May 5, 2025 | 1.73 | 1.74 | 1.69 | 1.73 | 1.70 | 1.17% | 211,042 |
| May 2, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.68 | 0.59% | 57,914 |
| May 1, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.67 | -1.73% | 117,000 |
| Apr 30, 2025 | 1.71 | 1.73 | 1.69 | 1.73 | 1.70 | -1.14% | 148,100 |
| Apr 29, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.72 | -0.57% | 107,700 |
| Apr 28, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.73 | 1.15% | 105,549 |
| Apr 25, 2025 | 1.76 | 1.77 | 1.74 | 1.74 | 1.71 | -1.69% | 86,443 |
| Apr 24, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.74 | 1.72% | 99,400 |
| Apr 23, 2025 | 1.72 | 1.76 | 1.72 | 1.74 | 1.71 | 2.35% | 168,810 |
| Apr 22, 2025 | 1.71 | 1.72 | 1.69 | 1.70 | 1.67 | 1.80% | 137,200 |
| Apr 21, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.64 | -1.18% | 152,516 |
| Apr 17, 2025 | 1.71 | 1.71 | 1.66 | 1.69 | 1.66 | -1.17% | 474,500 |
| Apr 16, 2025 | 1.73 | 1.75 | 1.70 | 1.71 | 1.68 | -1.16% | 134,800 |
| Apr 15, 2025 | 1.74 | 1.76 | 1.69 | 1.73 | 1.70 | 0.58% | 375,400 |
| Apr 14, 2025 | 1.71 | 1.75 | 1.71 | 1.72 | 1.69 | 1.18% | 375,209 |
| Apr 11, 2025 | 1.65 | 1.72 | 1.64 | 1.70 | 1.67 | 4.29% | 297,100 |
| Apr 10, 2025 | 1.71 | 1.71 | 1.63 | 1.63 | 1.60 | -3.55% | 214,100 |
| Apr 9, 2025 | 1.58 | 1.73 | 1.57 | 1.69 | 1.66 | 7.64% | 601,000 |
| Apr 8, 2025 | 1.67 | 1.70 | 1.57 | 1.57 | 1.54 | -3.68% | 519,117 |
| Apr 7, 2025 | 1.63 | 1.71 | 1.61 | 1.63 | 1.60 | -4.12% | 961,424 |
| Apr 4, 2025 | 1.77 | 1.78 | 1.62 | 1.70 | 1.67 | -5.56% | 895,400 |
| Apr 3, 2025 | 1.83 | 1.86 | 1.80 | 1.80 | 1.77 | -5.76% | 570,716 |
| Apr 2, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.88 | -0.52% | 110,100 |
| Apr 1, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | 1.89 | 0.52% | 470,500 |
| Mar 31, 2025 | 1.90 | 1.93 | 1.86 | 1.91 | 1.88 | - | 313,449 |
| Mar 28, 2025 | 1.94 | 1.95 | 1.89 | 1.91 | 1.88 | -2.05% | 327,807 |