Amerigo Resources Ltd. (TSX:ARG)
Canada · Delayed Price · Currency is CAD 5.03
+0.33 (7.02%)
Mar 31, 2026, 4:00 PM EST
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4.82 | 5.04 | 4.80 | 5.03 | 5.03 | 7.02% | 423,012 |
| Mar 30, 2026 | 4.85 | 4.88 | 4.64 | 4.70 | 4.70 | -1.67% | 541,800 |
| Mar 27, 2026 | 4.75 | 4.88 | 4.68 | 4.78 | 4.78 | 1.49% | 719,904 |
| Mar 26, 2026 | 4.80 | 4.91 | 4.70 | 4.71 | 4.71 | -5.04% | 620,022 |
| Mar 25, 2026 | 4.90 | 5.03 | 4.90 | 4.96 | 4.96 | 4.42% | 588,946 |
| Mar 24, 2026 | 4.71 | 4.80 | 4.64 | 4.75 | 4.75 | -1.25% | 459,697 |
| Mar 23, 2026 | 4.55 | 4.88 | 4.25 | 4.81 | 4.81 | 5.71% | 872,927 |
| Mar 20, 2026 | 4.78 | 4.82 | 4.43 | 4.55 | 4.55 | -5.21% | 1,390,682 |
| Mar 19, 2026 | 4.75 | 4.83 | 4.54 | 4.80 | 4.80 | -4.95% | 1,469,403 |
| Mar 18, 2026 | 5.16 | 5.30 | 5.03 | 5.05 | 5.05 | -4.90% | 877,162 |
| Mar 17, 2026 | 5.33 | 5.38 | 5.25 | 5.31 | 5.31 | 0.19% | 570,167 |
| Mar 16, 2026 | 5.09 | 5.36 | 5.07 | 5.30 | 5.30 | 2.12% | 897,010 |
| Mar 13, 2026 | 5.41 | 5.48 | 5.16 | 5.19 | 5.19 | -4.77% | 736,628 |
| Mar 12, 2026 | 5.61 | 5.70 | 5.42 | 5.45 | 5.45 | -3.20% | 513,379 |
| Mar 11, 2026 | 5.46 | 5.67 | 5.39 | 5.63 | 5.63 | 2.36% | 897,968 |
| Mar 10, 2026 | 5.48 | 5.65 | 5.41 | 5.50 | 5.50 | 1.85% | 859,591 |
| Mar 9, 2026 | 5.30 | 5.41 | 5.14 | 5.40 | 5.40 | -1.10% | 1,086,890 |
| Mar 6, 2026 | 5.36 | 5.48 | 5.29 | 5.46 | 5.46 | -0.36% | 899,473 |
| Mar 5, 2026 | 5.71 | 5.71 | 5.39 | 5.48 | 5.44 | -5.68% | 959,889 |
| Mar 4, 2026 | 5.83 | 5.88 | 5.73 | 5.81 | 5.77 | 0.69% | 736,271 |
| Mar 3, 2026 | 5.91 | 5.91 | 5.62 | 5.77 | 5.73 | -6.63% | 1,042,676 |
| Mar 2, 2026 | 6.15 | 6.18 | 5.95 | 6.18 | 6.13 | -0.32% | 634,999 |
| Feb 27, 2026 | 6.23 | 6.31 | 6.08 | 6.20 | 6.15 | -1.27% | 646,900 |
| Feb 26, 2026 | 6.35 | 6.35 | 6.08 | 6.28 | 6.23 | -2.33% | 792,905 |
| Feb 25, 2026 | 6.40 | 6.52 | 6.28 | 6.43 | 6.38 | 2.72% | 1,104,514 |
| Feb 24, 2026 | 5.95 | 6.30 | 5.95 | 6.26 | 6.21 | 4.51% | 870,824 |
| Feb 23, 2026 | 5.98 | 6.01 | 5.86 | 5.99 | 5.95 | 0.67% | 592,864 |
| Feb 20, 2026 | 5.77 | 5.95 | 5.76 | 5.95 | 5.91 | 3.12% | 601,802 |
| Feb 19, 2026 | 5.65 | 5.78 | 5.55 | 5.77 | 5.73 | 0.52% | 1,061,626 |
| Feb 18, 2026 | 5.65 | 5.75 | 5.55 | 5.74 | 5.70 | 3.61% | 744,368 |
| Feb 17, 2026 | 5.73 | 5.73 | 5.31 | 5.54 | 5.50 | -5.14% | 1,197,793 |
| Feb 13, 2026 | 5.50 | 5.85 | 5.47 | 5.84 | 5.80 | 5.42% | 843,089 |
| Feb 12, 2026 | 5.74 | 5.79 | 5.49 | 5.54 | 5.50 | -3.32% | 1,022,808 |
| Feb 11, 2026 | 5.66 | 5.74 | 5.55 | 5.73 | 5.69 | 3.43% | 694,102 |
| Feb 10, 2026 | 5.71 | 5.72 | 5.45 | 5.54 | 5.50 | -2.12% | 685,880 |
| Feb 9, 2026 | 5.55 | 5.75 | 5.51 | 5.66 | 5.62 | 1.80% | 553,004 |
| Feb 6, 2026 | 5.40 | 5.57 | 5.29 | 5.56 | 5.52 | 5.30% | 1,241,944 |
| Feb 5, 2026 | 5.55 | 5.60 | 5.27 | 5.28 | 5.24 | -8.97% | 1,231,115 |
| Feb 4, 2026 | 6.23 | 6.24 | 5.69 | 5.80 | 5.76 | -6.00% | 1,247,380 |
| Feb 3, 2026 | 6.00 | 6.18 | 5.91 | 6.17 | 6.12 | 7.87% | 827,410 |
| Feb 2, 2026 | 5.50 | 5.74 | 5.32 | 5.72 | 5.68 | 2.88% | 1,256,448 |
| Jan 30, 2026 | 5.80 | 5.85 | 5.46 | 5.56 | 5.52 | -11.04% | 2,086,932 |
| Jan 29, 2026 | 6.50 | 6.59 | 6.05 | 6.25 | 6.20 | -1.11% | 1,199,898 |
| Jan 28, 2026 | 6.25 | 6.39 | 6.17 | 6.32 | 6.27 | 2.10% | 1,093,866 |
| Jan 27, 2026 | 6.09 | 6.20 | 5.85 | 6.19 | 6.14 | 1.64% | 1,066,409 |
| Jan 26, 2026 | 6.15 | 6.40 | 6.04 | 6.09 | 6.05 | 0.66% | 1,601,440 |
| Jan 23, 2026 | 5.83 | 6.09 | 5.82 | 6.05 | 6.01 | 4.67% | 1,221,687 |
| Jan 22, 2026 | 5.70 | 5.78 | 5.58 | 5.78 | 5.74 | 2.30% | 808,459 |
| Jan 21, 2026 | 5.69 | 5.82 | 5.59 | 5.65 | 5.61 | 1.44% | 1,333,127 |
| Jan 20, 2026 | 5.69 | 5.69 | 5.51 | 5.57 | 5.53 | -1.42% | 639,265 |