Amerigo Resources Ltd. (TSX:ARG)
Canada · Delayed Price · Currency is CAD 6.20
-0.12 (-1.90%)
Jan 29, 2026, 11:54 AM EST
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.50 | 6.59 | 6.05 | 6.07 | - | -3.96% | 554,377 |
| Jan 28, 2026 | 6.25 | 6.39 | 6.17 | 6.32 | 6.32 | 2.10% | 1,093,866 |
| Jan 27, 2026 | 6.09 | 6.20 | 5.85 | 6.19 | 6.19 | 1.64% | 1,066,409 |
| Jan 26, 2026 | 6.15 | 6.40 | 6.04 | 6.09 | 6.09 | 0.66% | 1,601,442 |
| Jan 23, 2026 | 5.83 | 6.09 | 5.82 | 6.05 | 6.05 | 4.67% | 1,221,687 |
| Jan 22, 2026 | 5.70 | 5.78 | 5.58 | 5.78 | 5.78 | 2.30% | 808,459 |
| Jan 21, 2026 | 5.69 | 5.82 | 5.59 | 5.65 | 5.65 | 1.44% | 1,333,127 |
| Jan 20, 2026 | 5.69 | 5.69 | 5.51 | 5.57 | 5.57 | -1.42% | 639,265 |
| Jan 19, 2026 | 5.56 | 5.67 | 5.47 | 5.65 | 5.65 | 1.99% | 803,145 |
| Jan 16, 2026 | 5.58 | 5.60 | 5.35 | 5.54 | 5.54 | -1.07% | 1,991,404 |
| Jan 15, 2026 | 5.53 | 5.67 | 5.45 | 5.60 | 5.60 | 0.72% | 1,357,933 |
| Jan 14, 2026 | 5.60 | 5.69 | 5.48 | 5.56 | 5.56 | -0.54% | 1,734,092 |
| Jan 13, 2026 | 5.26 | 5.60 | 5.26 | 5.59 | 5.59 | 6.27% | 2,266,167 |
| Jan 12, 2026 | 5.30 | 5.40 | 5.25 | 5.26 | 5.26 | 0.57% | 1,083,452 |
| Jan 9, 2026 | 5.19 | 5.23 | 5.08 | 5.23 | 5.23 | 2.55% | 1,308,738 |
| 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 |