Amerigo Resources Ltd. (TSX: ARG)
Canada
· Delayed Price · Currency is CAD 1.560
-0.020 (-1.27%)
Dec 31, 2024, 4:00 PM EST
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 60,737 |
| Dec 30, 2024 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.86% | 148,600 |
| Dec 27, 2024 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 83,208 |
| Dec 24, 2024 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | 55,200 |
| Dec 23, 2024 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | - | 146,403 |
| Dec 20, 2024 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.53% | 195,132 |
| Dec 19, 2024 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 229,234 |
| Dec 18, 2024 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -4.29% | 224,418 |
| Dec 17, 2024 | 1.60 | 1.64 | 1.57 | 1.63 | 1.63 | 1.87% | 183,200 |
| Dec 16, 2024 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 335,500 |
| Dec 13, 2024 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -2.45% | 147,331 |
| Dec 12, 2024 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | -0.61% | 143,000 |
| Dec 11, 2024 | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | 1.23% | 135,200 |
| Dec 10, 2024 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 270,900 |
| Dec 9, 2024 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | 1.84% | 405,300 |
| Dec 6, 2024 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -1.81% | 262,100 |
| Dec 5, 2024 | 1.67 | 1.69 | 1.65 | 1.66 | 1.66 | -1.19% | 170,842 |
| Dec 4, 2024 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 286,106 |
| Dec 3, 2024 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | 0.59% | 212,400 |
| Dec 2, 2024 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -1.17% | 223,700 |
| Nov 29, 2024 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | -1.16% | 122,047 |
| Nov 28, 2024 | 1.72 | 1.75 | 1.70 | 1.73 | 1.70 | 1.17% | 173,900 |
| Nov 27, 2024 | 1.70 | 1.73 | 1.70 | 1.71 | 1.68 | - | 134,018 |
| Nov 26, 2024 | 1.71 | 1.71 | 1.68 | 1.71 | 1.68 | 0.59% | 238,716 |
| Nov 25, 2024 | 1.74 | 1.74 | 1.69 | 1.70 | 1.67 | -2.30% | 181,300 |
| Nov 22, 2024 | 1.72 | 1.74 | 1.72 | 1.74 | 1.71 | 1.16% | 92,700 |
| Nov 21, 2024 | 1.72 | 1.72 | 1.69 | 1.72 | 1.69 | -0.58% | 122,200 |
| Nov 20, 2024 | 1.72 | 1.74 | 1.71 | 1.73 | 1.70 | - | 73,900 |
| Nov 19, 2024 | 1.71 | 1.73 | 1.71 | 1.73 | 1.70 | 1.17% | 94,500 |
| Nov 18, 2024 | 1.69 | 1.74 | 1.67 | 1.71 | 1.68 | 3.01% | 213,000 |
| Nov 15, 2024 | 1.70 | 1.72 | 1.66 | 1.66 | 1.63 | -1.78% | 150,824 |
| Nov 14, 2024 | 1.68 | 1.71 | 1.65 | 1.69 | 1.66 | 2.42% | 184,100 |
| Nov 13, 2024 | 1.69 | 1.69 | 1.65 | 1.65 | 1.62 | -1.20% | 172,500 |
| Nov 12, 2024 | 1.70 | 1.71 | 1.64 | 1.67 | 1.64 | -2.91% | 443,302 |
| Nov 11, 2024 | 1.72 | 1.74 | 1.66 | 1.72 | 1.69 | - | 341,737 |
| Nov 8, 2024 | 1.81 | 1.81 | 1.70 | 1.72 | 1.69 | -5.49% | 159,125 |
| Nov 7, 2024 | 1.77 | 1.83 | 1.74 | 1.82 | 1.79 | 4.60% | 283,710 |
| Nov 6, 2024 | 1.77 | 1.77 | 1.70 | 1.74 | 1.71 | -3.87% | 221,100 |
| Nov 5, 2024 | 1.73 | 1.82 | 1.72 | 1.81 | 1.78 | 5.85% | 1,555,504 |
| Nov 4, 2024 | 1.75 | 1.76 | 1.68 | 1.71 | 1.68 | -2.29% | 280,900 |
| Nov 1, 2024 | 1.72 | 1.77 | 1.72 | 1.75 | 1.72 | 2.34% | 396,705 |
| Oct 31, 2024 | 1.72 | 1.73 | 1.69 | 1.71 | 1.68 | -0.58% | 330,818 |
| Oct 30, 2024 | 1.75 | 1.75 | 1.71 | 1.72 | 1.69 | -2.27% | 332,900 |
| Oct 29, 2024 | 1.75 | 1.76 | 1.74 | 1.76 | 1.73 | 1.15% | 197,600 |
| Oct 28, 2024 | 1.76 | 1.79 | 1.74 | 1.74 | 1.71 | -1.14% | 197,000 |
| Oct 25, 2024 | 1.75 | 1.78 | 1.75 | 1.76 | 1.73 | -0.56% | 236,418 |
| Oct 24, 2024 | 1.74 | 1.79 | 1.73 | 1.77 | 1.74 | 1.14% | 102,043 |
| Oct 23, 2024 | 1.76 | 1.77 | 1.72 | 1.75 | 1.72 | -2.78% | 169,700 |
| Oct 22, 2024 | 1.80 | 1.80 | 1.78 | 1.80 | 1.77 | - | 104,416 |
| Oct 21, 2024 | 1.82 | 1.85 | 1.76 | 1.80 | 1.77 | -1.64% | 170,532 |
| Oct 18, 2024 | 1.80 | 1.83 | 1.77 | 1.83 | 1.80 | 2.81% | 236,200 |
| Oct 17, 2024 | 1.78 | 1.79 | 1.75 | 1.78 | 1.75 | 0.56% | 158,314 |
| Oct 16, 2024 | 1.74 | 1.79 | 1.74 | 1.77 | 1.74 | 0.57% | 55,800 |
| Oct 15, 2024 | 1.79 | 1.79 | 1.75 | 1.76 | 1.73 | -2.76% | 208,948 |
| Oct 11, 2024 | 1.81 | 1.81 | 1.79 | 1.81 | 1.78 | - | 49,600 |
| Oct 10, 2024 | 1.80 | 1.82 | 1.79 | 1.81 | 1.78 | 0.56% | 101,839 |
| Oct 9, 2024 | 1.79 | 1.80 | 1.76 | 1.80 | 1.77 | 0.56% | 133,900 |
| Oct 8, 2024 | 1.80 | 1.80 | 1.76 | 1.79 | 1.76 | 0.56% | 108,900 |
| Oct 7, 2024 | 1.79 | 1.79 | 1.75 | 1.78 | 1.75 | -0.56% | 189,900 |
| Oct 4, 2024 | 1.76 | 1.80 | 1.76 | 1.79 | 1.76 | 3.47% | 215,844 |
| Oct 3, 2024 | 1.77 | 1.77 | 1.73 | 1.73 | 1.70 | -2.81% | 126,329 |
| Oct 2, 2024 | 1.76 | 1.79 | 1.76 | 1.78 | 1.75 | 0.56% | 135,600 |
| Oct 1, 2024 | 1.74 | 1.78 | 1.73 | 1.77 | 1.74 | 1.72% | 174,700 |
| Sep 30, 2024 | 1.76 | 1.77 | 1.71 | 1.74 | 1.71 | -3.33% | 260,732 |
| Sep 27, 2024 | 1.83 | 1.83 | 1.77 | 1.80 | 1.77 | -0.55% | 151,426 |
| Sep 26, 2024 | 1.80 | 1.82 | 1.75 | 1.81 | 1.78 | 2.26% | 488,035 |
| Sep 25, 2024 | 1.79 | 1.80 | 1.73 | 1.77 | 1.74 | -0.56% | 146,300 |
| Sep 24, 2024 | 1.70 | 1.80 | 1.69 | 1.78 | 1.75 | 6.59% | 543,200 |
| Sep 23, 2024 | 1.68 | 1.70 | 1.66 | 1.67 | 1.64 | -1.18% | 181,028 |
| Sep 20, 2024 | 1.73 | 1.73 | 1.67 | 1.69 | 1.66 | -2.31% | 152,600 |
| Sep 19, 2024 | 1.65 | 1.73 | 1.65 | 1.73 | 1.70 | 7.45% | 348,000 |
| Sep 18, 2024 | 1.60 | 1.65 | 1.60 | 1.61 | 1.58 | 0.63% | 337,733 |
| Sep 17, 2024 | 1.60 | 1.62 | 1.58 | 1.60 | 1.57 | 0.63% | 183,338 |
| Sep 16, 2024 | 1.59 | 1.61 | 1.57 | 1.59 | 1.56 | - | 128,044 |
| Sep 13, 2024 | 1.61 | 1.63 | 1.58 | 1.59 | 1.56 | -0.63% | 256,800 |
| Sep 12, 2024 | 1.59 | 1.62 | 1.57 | 1.60 | 1.57 | 1.27% | 114,716 |
| Sep 11, 2024 | 1.55 | 1.58 | 1.55 | 1.58 | 1.55 | 1.94% | 175,700 |
| Sep 10, 2024 | 1.55 | 1.57 | 1.53 | 1.55 | 1.52 | -0.64% | 107,115 |
| Sep 9, 2024 | 1.54 | 1.57 | 1.54 | 1.56 | 1.53 | 1.96% | 288,800 |
| Sep 6, 2024 | 1.57 | 1.57 | 1.52 | 1.53 | 1.50 | -1.92% | 144,339 |
| Sep 5, 2024 | 1.60 | 1.60 | 1.55 | 1.56 | 1.53 | - | 109,240 |
| Sep 4, 2024 | 1.59 | 1.60 | 1.56 | 1.56 | 1.53 | 0.65% | 99,100 |
| Sep 3, 2024 | 1.60 | 1.62 | 1.53 | 1.55 | 1.52 | -5.49% | 510,200 |
| Aug 30, 2024 | 1.65 | 1.65 | 1.61 | 1.64 | 1.61 | -0.61% | 164,900 |
| Aug 29, 2024 | 1.64 | 1.68 | 1.63 | 1.65 | 1.59 | 0.61% | 350,010 |
| Aug 28, 2024 | 1.70 | 1.71 | 1.61 | 1.64 | 1.58 | -4.09% | 192,300 |
| Aug 27, 2024 | 1.74 | 1.77 | 1.70 | 1.71 | 1.65 | -1.72% | 561,400 |
| Aug 26, 2024 | 1.72 | 1.74 | 1.71 | 1.74 | 1.68 | 1.16% | 233,800 |
| Aug 23, 2024 | 1.71 | 1.74 | 1.70 | 1.72 | 1.66 | 1.78% | 184,400 |
| Aug 22, 2024 | 1.72 | 1.74 | 1.68 | 1.69 | 1.63 | -2.31% | 121,425 |
| Aug 21, 2024 | 1.74 | 1.74 | 1.71 | 1.73 | 1.67 | 0.58% | 69,800 |
| Aug 20, 2024 | 1.75 | 1.75 | 1.71 | 1.72 | 1.66 | -1.15% | 238,213 |
| Aug 19, 2024 | 1.75 | 1.77 | 1.70 | 1.74 | 1.68 | 2.96% | 260,023 |
| Aug 16, 2024 | 1.71 | 1.72 | 1.69 | 1.69 | 1.63 | -2.31% | 63,700 |
| Aug 15, 2024 | 1.67 | 1.74 | 1.67 | 1.73 | 1.67 | 4.85% | 402,700 |
| Aug 14, 2024 | 1.60 | 1.65 | 1.60 | 1.65 | 1.59 | - | 295,021 |
| Aug 13, 2024 | 1.65 | 1.66 | 1.61 | 1.65 | 1.59 | 1.85% | 414,828 |
| Aug 12, 2024 | 1.65 | 1.65 | 1.61 | 1.62 | 1.56 | 1.25% | 244,442 |
| Aug 9, 2024 | 1.65 | 1.67 | 1.60 | 1.60 | 1.54 | -1.23% | 240,515 |
| Aug 8, 2024 | 1.56 | 1.63 | 1.55 | 1.62 | 1.56 | 4.52% | 314,200 |