Amerigo Resources Ltd. (TSX:ARG)
Canada · Delayed Price · Currency is CAD 7.56
+0.09 (1.20%)
Aug 20, 2026, 4:00 PM EST
Amerigo Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 7.35 | 7.57 | 7.27 | 7.56 | 7.56 | 1.20% | 283,358 |
| Aug 19, 2026 | 7.56 | 7.67 | 7.39 | 7.47 | 7.47 | 0.67% | 358,554 |
| Aug 18, 2026 | 7.49 | 7.59 | 7.38 | 7.42 | 7.42 | -4.13% | 479,442 |
| Aug 17, 2026 | 7.60 | 7.77 | 7.52 | 7.74 | 7.74 | 1.44% | 765,069 |
| Aug 14, 2026 | 7.54 | 7.71 | 7.54 | 7.63 | 7.63 | 0.79% | 420,181 |
| Aug 13, 2026 | 7.84 | 7.84 | 7.55 | 7.57 | 7.57 | -3.32% | 429,698 |
| Aug 12, 2026 | 8.17 | 8.21 | 7.82 | 7.83 | 7.83 | -2.49% | 425,367 |
| Aug 11, 2026 | 8.29 | 8.48 | 7.86 | 8.03 | 8.03 | -2.78% | 522,325 |
| Aug 10, 2026 | 8.44 | 8.44 | 8.16 | 8.26 | 8.26 | -1.20% | 1,190,024 |
| Aug 7, 2026 | 8.12 | 8.39 | 8.05 | 8.36 | 8.36 | 4.50% | 820,698 |
| Aug 6, 2026 | 7.50 | 8.00 | 7.47 | 8.00 | 8.00 | 5.68% | 1,473,141 |
| Aug 5, 2026 | 7.40 | 7.60 | 7.26 | 7.57 | 7.57 | 5.58% | 937,343 |
| Aug 4, 2026 | 6.90 | 7.23 | 6.90 | 7.17 | 7.17 | 8.14% | 869,303 |
| Jul 31, 2026 | 6.65 | 6.77 | 6.50 | 6.63 | 6.63 | 0.45% | 788,578 |
| Jul 30, 2026 | 6.97 | 6.98 | 6.35 | 6.60 | 6.60 | -1.93% | 1,304,276 |
| Jul 29, 2026 | 7.16 | 7.27 | 6.72 | 6.73 | 6.73 | -5.87% | 1,072,269 |
| Jul 28, 2026 | 7.34 | 7.34 | 7.00 | 7.15 | 7.15 | -3.77% | 611,635 |
| Jul 27, 2026 | 7.67 | 7.79 | 7.25 | 7.43 | 7.43 | -2.24% | 534,844 |
| Jul 24, 2026 | 7.70 | 7.78 | 7.53 | 7.60 | 7.60 | -1.04% | 399,441 |
| Jul 23, 2026 | 7.67 | 7.87 | 7.54 | 7.68 | 7.68 | -2.17% | 874,257 |
| Jul 22, 2026 | 7.65 | 7.93 | 7.50 | 7.85 | 7.85 | 3.29% | 700,032 |
| Jul 21, 2026 | 7.40 | 7.63 | 7.37 | 7.60 | 7.60 | 7.19% | 690,838 |
| Jul 20, 2026 | 7.17 | 7.27 | 7.04 | 7.09 | 7.09 | 0.28% | 514,356 |
| Jul 17, 2026 | 7.00 | 7.15 | 6.83 | 7.07 | 7.07 | -2.21% | 836,997 |
| Jul 16, 2026 | 7.44 | 7.46 | 7.20 | 7.23 | 7.23 | -4.11% | 835,262 |
| Jul 15, 2026 | 7.55 | 7.73 | 7.37 | 7.54 | 7.54 | - | 1,024,086 |
| Jul 14, 2026 | 7.39 | 7.90 | 7.36 | 7.54 | 7.54 | 4.29% | 1,148,967 |
| Jul 13, 2026 | 6.81 | 7.36 | 6.67 | 7.23 | 7.23 | 6.17% | 1,686,610 |
| Jul 10, 2026 | 6.87 | 7.19 | 6.87 | 6.99 | 6.81 | 1.75% | 1,020,799 |
| Jul 9, 2026 | 6.58 | 6.96 | 6.58 | 6.87 | 6.69 | 5.69% | 1,206,983 |
| Jul 8, 2026 | 6.25 | 6.53 | 6.10 | 6.50 | 6.33 | 2.85% | 1,119,271 |
| Jul 7, 2026 | 6.46 | 6.47 | 6.24 | 6.32 | 6.16 | -3.22% | 646,390 |
| Jul 6, 2026 | 6.42 | 6.66 | 6.34 | 6.53 | 6.36 | 2.03% | 856,324 |
| Jul 3, 2026 | 6.24 | 6.43 | 6.24 | 6.40 | 6.24 | 2.56% | 209,891 |
| Jul 2, 2026 | 6.07 | 6.29 | 6.06 | 6.24 | 6.08 | 1.63% | 676,417 |
| Jun 30, 2026 | 6.01 | 6.20 | 6.00 | 6.14 | 5.98 | 2.50% | 314,364 |
| Jun 29, 2026 | 6.01 | 6.08 | 5.90 | 5.99 | 5.84 | -0.99% | 324,338 |
| Jun 26, 2026 | 6.00 | 6.18 | 6.00 | 6.05 | 5.89 | 0.67% | 524,356 |
| Jun 25, 2026 | 6.15 | 6.15 | 5.88 | 6.01 | 5.86 | 2.04% | 616,156 |
| Jun 24, 2026 | 6.10 | 6.12 | 5.83 | 5.89 | 5.74 | -5.76% | 661,812 |
| Jun 23, 2026 | 6.36 | 6.42 | 6.19 | 6.25 | 6.09 | -6.16% | 1,071,204 |
| Jun 22, 2026 | 6.70 | 6.75 | 6.54 | 6.66 | 6.49 | -0.89% | 525,543 |
| Jun 19, 2026 | 6.87 | 6.87 | 6.62 | 6.72 | 6.55 | -2.04% | 396,014 |
| Jun 18, 2026 | 7.06 | 7.08 | 6.82 | 6.86 | 6.68 | -1.44% | 489,400 |
| Jun 17, 2026 | 7.05 | 7.18 | 6.91 | 6.96 | 6.78 | -1.83% | 630,935 |
| Jun 16, 2026 | 6.98 | 7.13 | 6.98 | 7.09 | 6.91 | 2.01% | 702,697 |
| Jun 15, 2026 | 6.80 | 7.09 | 6.75 | 6.95 | 6.77 | 5.62% | 806,863 |
| Jun 12, 2026 | 6.24 | 6.60 | 6.24 | 6.58 | 6.41 | 6.30% | 530,014 |
| Jun 11, 2026 | 5.90 | 6.22 | 5.82 | 6.19 | 6.03 | 6.17% | 524,209 |
| Jun 10, 2026 | 5.86 | 6.00 | 5.79 | 5.83 | 5.68 | -3.00% | 538,518 |