Amerigo Resources Ltd. (TSX:ARG)
Canada
· Delayed Price · Currency is CAD 1.690
-0.020 (-1.17%)
Apr 17, 2025, 4:00 PM EDT
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -1.17% | 474,460 |
| Apr 16, 2025 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | -1.16% | 134,800 |
| Apr 15, 2025 | 1.74 | 1.76 | 1.69 | 1.73 | 1.73 | 0.58% | 375,400 |
| Apr 14, 2025 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | 1.18% | 375,209 |
| Apr 11, 2025 | 1.65 | 1.72 | 1.64 | 1.70 | 1.70 | 4.29% | 297,100 |
| Apr 10, 2025 | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -3.55% | 214,100 |
| Apr 9, 2025 | 1.58 | 1.73 | 1.57 | 1.69 | 1.69 | 7.64% | 601,000 |
| Apr 8, 2025 | 1.67 | 1.70 | 1.57 | 1.57 | 1.57 | -3.68% | 519,117 |
| Apr 7, 2025 | 1.63 | 1.71 | 1.61 | 1.63 | 1.63 | -4.12% | 961,424 |
| Apr 4, 2025 | 1.77 | 1.78 | 1.62 | 1.70 | 1.70 | -5.56% | 895,410 |
| Apr 3, 2025 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -5.76% | 570,716 |
| Apr 2, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 110,100 |
| Apr 1, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | 0.52% | 470,500 |
| Mar 31, 2025 | 1.90 | 1.93 | 1.86 | 1.91 | 1.91 | - | 313,449 |
| Mar 28, 2025 | 1.94 | 1.95 | 1.89 | 1.91 | 1.91 | -2.05% | 327,807 |
| Mar 27, 2025 | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | -1.02% | 356,710 |
| Mar 26, 2025 | 2.00 | 2.05 | 1.95 | 1.97 | 1.97 | -1.50% | 440,028 |
| Mar 25, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 314,800 |
| Mar 24, 2025 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | 2.09% | 217,746 |
| Mar 21, 2025 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -2.55% | 294,400 |
| Mar 20, 2025 | 1.94 | 1.97 | 1.91 | 1.96 | 1.96 | 1.55% | 227,021 |
| Mar 19, 2025 | 1.91 | 1.96 | 1.90 | 1.93 | 1.93 | 1.58% | 457,600 |
| Mar 18, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -0.52% | 157,939 |
| Mar 17, 2025 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | 1.60% | 376,700 |
| Mar 14, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | - | 248,100 |
| Mar 13, 2025 | 1.86 | 1.90 | 1.86 | 1.88 | 1.88 | 0.53% | 318,126 |
| Mar 12, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.63% | 228,146 |
| Mar 11, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 2.79% | 351,600 |
| Mar 10, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -2.72% | 334,800 |
| Mar 7, 2025 | 1.79 | 1.84 | 1.77 | 1.84 | 1.84 | 2.22% | 449,602 |
| Mar 6, 2025 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -3.74% | 299,900 |
| Mar 5, 2025 | 1.82 | 1.88 | 1.82 | 1.87 | 1.84 | 5.06% | 296,300 |
| Mar 4, 2025 | 1.77 | 1.80 | 1.76 | 1.78 | 1.75 | -1.66% | 514,427 |
| Mar 3, 2025 | 1.80 | 1.85 | 1.79 | 1.81 | 1.78 | - | 397,700 |
| Feb 28, 2025 | 1.81 | 1.83 | 1.79 | 1.81 | 1.78 | -1.63% | 268,000 |
| Feb 27, 2025 | 1.85 | 1.88 | 1.83 | 1.84 | 1.81 | -2.13% | 150,310 |
| Feb 26, 2025 | 1.85 | 1.89 | 1.81 | 1.88 | 1.85 | 5.62% | 322,709 |
| Feb 25, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.75 | 0.56% | 250,100 |
| Feb 24, 2025 | 1.78 | 1.78 | 1.73 | 1.77 | 1.74 | - | 75,731 |
| Feb 21, 2025 | 1.83 | 1.83 | 1.75 | 1.77 | 1.74 | -2.75% | 225,731 |
| Feb 20, 2025 | 1.79 | 1.84 | 1.79 | 1.82 | 1.79 | 1.68% | 100,807 |
| Feb 19, 2025 | 1.84 | 1.85 | 1.79 | 1.79 | 1.76 | -2.72% | 145,000 |
| Feb 18, 2025 | 1.85 | 1.85 | 1.82 | 1.84 | 1.81 | 0.55% | 118,237 |
| Feb 14, 2025 | 1.86 | 1.87 | 1.83 | 1.83 | 1.80 | -2.14% | 118,200 |
| Feb 13, 2025 | 1.85 | 1.87 | 1.83 | 1.87 | 1.84 | 2.19% | 301,142 |
| Feb 12, 2025 | 1.83 | 1.85 | 1.80 | 1.83 | 1.80 | 0.55% | 197,233 |
| Feb 11, 2025 | 1.84 | 1.84 | 1.78 | 1.82 | 1.79 | -2.15% | 143,600 |
| Feb 10, 2025 | 1.83 | 1.86 | 1.81 | 1.86 | 1.83 | 3.91% | 893,600 |
| Feb 7, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.76 | 0.56% | 576,700 |
| Feb 6, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.75 | 1.14% | 243,006 |