Amerigo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	3.00	3.05	3.00	3.02	3.02	1.00%	286,871
Nov 4, 2025	3.01	3.10	2.97	2.99	2.99	-1.97%	354,000
Nov 3, 2025	3.07	3.14	3.01	3.05	3.05	-0.33%	313,900
Oct 31, 2025	2.99	3.08	2.95	3.06	3.06	2.34%	417,411
Oct 30, 2025	3.07	3.07	2.93	2.99	2.99	-2.61%	495,234
Oct 29, 2025	2.95	3.18	2.92	3.07	3.07	12.87%	1,801,637
Oct 28, 2025	2.67	2.76	2.65	2.72	2.72	1.87%	352,100
Oct 27, 2025	2.72	2.73	2.64	2.67	2.67	-1.11%	303,310
Oct 24, 2025	2.71	2.74	2.67	2.70	2.70	-1.10%	294,200
Oct 23, 2025	2.70	2.74	2.68	2.73	2.73	2.25%	255,700
Oct 22, 2025	2.66	2.68	2.59	2.67	2.67	0.38%	333,300
Oct 21, 2025	2.73	2.75	2.60	2.66	2.66	-3.97%	636,000
Oct 20, 2025	2.72	2.79	2.72	2.77	2.77	2.59%	361,439
Oct 17, 2025	2.79	2.80	2.69	2.70	2.70	-3.57%	721,600
Oct 16, 2025	2.91	2.91	2.80	2.80	2.80	-2.44%	309,000
Oct 15, 2025	2.94	2.94	2.84	2.87	2.87	-	369,700
Oct 14, 2025	2.81	2.91	2.81	2.87	2.87	2.50%	511,800
Oct 10, 2025	2.84	2.93	2.78	2.80	2.80	-3.11%	328,200
Oct 9, 2025	3.04	3.08	2.83	2.89	2.89	-3.67%	661,000
Oct 8, 2025	2.80	3.01	2.79	3.00	3.00	6.76%	1,209,000
Oct 7, 2025	2.72	2.81	2.72	2.81	2.81	3.31%	552,200
Oct 6, 2025	2.78	2.78	2.69	2.72	2.72	-1.45%	310,700
Oct 3, 2025	2.75	2.77	2.72	2.76	2.76	1.47%	352,918
Oct 2, 2025	2.72	2.76	2.66	2.72	2.72	0.74%	357,449
Oct 1, 2025	2.72	2.75	2.70	2.70	2.70	-0.74%	249,000
Sep 30, 2025	2.68	2.74	2.65	2.72	2.72	0.74%	281,000
Sep 29, 2025	2.68	2.71	2.64	2.70	2.70	1.89%	499,800
Sep 26, 2025	2.58	2.67	2.54	2.65	2.65	3.92%	594,500
Sep 25, 2025	2.59	2.61	2.54	2.55	2.55	-0.39%	459,300
Sep 24, 2025	2.47	2.59	2.47	2.56	2.56	5.35%	290,242
Sep 23, 2025	2.50	2.54	2.42	2.43	2.43	-2.80%	166,624
Sep 22, 2025	2.45	2.54	2.44	2.50	2.50	3.73%	569,644
Sep 19, 2025	2.38	2.43	2.35	2.41	2.41	2.55%	228,326
Sep 18, 2025	2.38	2.38	2.32	2.35	2.35	-	259,619
Sep 17, 2025	2.40	2.40	2.34	2.35	2.35	-0.84%	223,824
Sep 16, 2025	2.45	2.45	2.37	2.37	2.37	-2.47%	124,000
Sep 15, 2025	2.36	2.45	2.36	2.43	2.43	2.97%	437,400
Sep 12, 2025	2.33	2.37	2.33	2.36	2.36	1.72%	307,029
Sep 11, 2025	2.31	2.33	2.28	2.32	2.32	0.87%	558,307
Sep 10, 2025	2.27	2.32	2.27	2.30	2.30	1.32%	154,800
Sep 9, 2025	2.28	2.29	2.24	2.27	2.27	-0.44%	255,736
Sep 8, 2025	2.37	2.37	2.27	2.28	2.28	-2.15%	224,515
Sep 5, 2025	2.33	2.34	2.30	2.33	2.33	1.75%	134,200
Sep 4, 2025	2.33	2.33	2.28	2.29	2.29	-2.14%	163,135
Sep 3, 2025	2.24	2.37	2.24	2.34	2.34	3.54%	372,200
Sep 2, 2025	2.23	2.28	2.20	2.26	2.26	0.89%	204,100
Aug 29, 2025	2.26	2.26	2.20	2.24	2.24	-0.44%	133,001
Aug 28, 2025	2.27	2.27	2.25	2.25	2.22	-0.44%	235,106
Aug 27, 2025	2.33	2.33	2.26	2.26	2.23	-2.16%	193,942
Aug 26, 2025	2.34	2.35	2.30	2.31	2.28	-	178,100