Amerigo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.13	2.18	2.11	2.15	2.15	-	290,879
Jul 31, 2025	2.11	2.18	2.10	2.15	2.15	1.42%	403,532
Jul 30, 2025	2.26	2.32	2.12	2.12	2.12	-8.23%	651,300
Jul 29, 2025	2.28	2.33	2.28	2.31	2.31	0.87%	133,300
Jul 28, 2025	2.30	2.33	2.26	2.29	2.29	-0.87%	255,744
Jul 25, 2025	2.37	2.37	2.31	2.31	2.31	-2.53%	179,600
Jul 24, 2025	2.42	2.42	2.35	2.37	2.37	-1.66%	158,500
Jul 23, 2025	2.39	2.44	2.37	2.41	2.41	1.69%	263,101
Jul 22, 2025	2.33	2.39	2.30	2.37	2.37	1.72%	202,427
Jul 21, 2025	2.32	2.35	2.31	2.33	2.33	0.43%	149,339
Jul 18, 2025	2.32	2.34	2.30	2.32	2.32	-	183,421
Jul 17, 2025	2.29	2.34	2.29	2.32	2.32	1.75%	173,000
Jul 16, 2025	2.30	2.30	2.26	2.28	2.28	-0.44%	51,200
Jul 15, 2025	2.28	2.30	2.27	2.29	2.29	0.44%	143,700
Jul 14, 2025	2.27	2.29	2.25	2.28	2.28	-	84,440
Jul 11, 2025	2.26	2.29	2.23	2.28	2.28	0.44%	216,210
Jul 10, 2025	2.26	2.32	2.26	2.27	2.27	-	442,216
Jul 9, 2025	2.30	2.31	2.23	2.27	2.27	0.44%	282,849
Jul 8, 2025	2.30	2.32	2.24	2.26	2.26	-1.31%	347,634
Jul 7, 2025	2.29	2.30	2.24	2.29	2.29	1.33%	202,428
Jul 4, 2025	2.28	2.30	2.22	2.26	2.26	-0.88%	161,900
Jul 3, 2025	2.29	2.29	2.21	2.28	2.28	0.44%	218,500
Jul 2, 2025	2.17	2.30	2.16	2.27	2.27	4.61%	417,716
Jun 30, 2025	2.12	2.19	2.12	2.17	2.17	1.40%	152,400
Jun 27, 2025	2.19	2.20	2.12	2.14	2.14	-3.60%	510,018
Jun 26, 2025	2.07	2.22	2.07	2.22	2.22	9.90%	772,400
Jun 25, 2025	1.86	2.03	1.86	2.02	2.02	7.45%	684,304
Jun 24, 2025	1.85	1.89	1.82	1.88	1.88	1.62%	149,837
Jun 23, 2025	1.86	1.88	1.85	1.85	1.85	0.54%	108,200
Jun 20, 2025	1.88	1.89	1.84	1.84	1.84	-2.13%	238,829
Jun 19, 2025	1.88	1.89	1.87	1.88	1.88	-0.53%	28,300
Jun 18, 2025	1.88	1.89	1.87	1.89	1.89	-	195,825
Jun 17, 2025	1.88	1.91	1.87	1.89	1.89	-	224,400
Jun 16, 2025	1.90	1.91	1.88	1.89	1.89	0.53%	66,926
Jun 13, 2025	1.87	1.94	1.87	1.88	1.88	-1.05%	101,700
Jun 12, 2025	1.92	1.94	1.90	1.90	1.90	-1.04%	120,701
Jun 11, 2025	1.90	1.93	1.89	1.92	1.92	0.52%	101,800
Jun 10, 2025	1.89	1.91	1.89	1.91	1.91	1.06%	166,502
Jun 9, 2025	1.92	1.93	1.89	1.89	1.89	-	177,916
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