Amerigo Resources Ltd. (TSX:ARG)
Canada · Delayed Price · Currency is CAD 6.65
+0.02 (0.30%)
May 29, 2026, 4:00 PM EST
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.68 | 6.68 | 6.48 | 6.65 | 6.65 | 0.30% | 639,381 |
| May 28, 2026 | 6.65 | 6.74 | 6.58 | 6.67 | 6.63 | - | 871,624 |
| May 27, 2026 | 6.67 | 6.76 | 6.49 | 6.67 | 6.63 | -0.30% | 462,086 |
| May 26, 2026 | 6.77 | 6.80 | 6.64 | 6.69 | 6.65 | -1.18% | 486,940 |
| May 25, 2026 | 6.71 | 6.80 | 6.53 | 6.77 | 6.73 | 4.48% | 408,265 |
| May 22, 2026 | 6.35 | 6.54 | 6.33 | 6.48 | 6.44 | 2.21% | 437,016 |
| May 21, 2026 | 6.39 | 6.45 | 6.24 | 6.34 | 6.30 | -0.94% | 575,626 |
| May 20, 2026 | 6.38 | 6.46 | 6.24 | 6.40 | 6.36 | 1.91% | 645,391 |
| May 19, 2026 | 6.51 | 6.51 | 6.17 | 6.28 | 6.24 | -4.12% | 1,117,095 |
| May 15, 2026 | 6.72 | 6.72 | 6.53 | 6.55 | 6.51 | -6.29% | 635,738 |
| May 14, 2026 | 7.14 | 7.15 | 6.85 | 6.99 | 6.95 | -1.96% | 1,072,243 |
| May 13, 2026 | 6.75 | 7.16 | 6.72 | 7.13 | 7.09 | 6.26% | 1,923,073 |
| May 12, 2026 | 6.50 | 6.74 | 6.40 | 6.71 | 6.67 | 3.07% | 1,040,833 |
| May 11, 2026 | 6.66 | 6.76 | 6.48 | 6.51 | 6.47 | -1.36% | 1,245,859 |
| May 8, 2026 | 6.46 | 6.66 | 6.44 | 6.60 | 6.56 | 3.94% | 1,106,743 |
| May 7, 2026 | 6.53 | 6.58 | 6.29 | 6.35 | 6.31 | 0.16% | 1,188,641 |
| May 6, 2026 | 6.30 | 6.47 | 6.20 | 6.34 | 6.30 | 6.55% | 1,325,600 |
| May 5, 2026 | 6.11 | 6.19 | 5.94 | 5.95 | 5.91 | -1.16% | 1,089,219 |
| May 4, 2026 | 6.06 | 6.12 | 5.98 | 6.02 | 5.98 | -1.15% | 1,205,576 |
| May 1, 2026 | 5.74 | 6.14 | 5.66 | 6.09 | 6.05 | 6.10% | 839,989 |
| Apr 30, 2026 | 5.77 | 5.94 | 5.68 | 5.74 | 5.71 | 1.06% | 6,507,057 |
| Apr 29, 2026 | 5.78 | 5.83 | 5.55 | 5.68 | 5.65 | -3.57% | 1,084,295 |
| Apr 28, 2026 | 5.96 | 6.06 | 5.78 | 5.89 | 5.85 | -4.38% | 771,754 |
| Apr 27, 2026 | 6.18 | 6.24 | 6.06 | 6.16 | 6.12 | -0.48% | 1,111,507 |
| Apr 24, 2026 | 6.32 | 6.39 | 6.16 | 6.19 | 6.15 | -1.59% | 726,786 |
| Apr 23, 2026 | 6.41 | 6.53 | 6.23 | 6.29 | 6.25 | -4.26% | 861,632 |
| Apr 22, 2026 | 6.53 | 6.63 | 6.50 | 6.57 | 6.53 | 4.45% | 877,122 |
| Apr 21, 2026 | 6.46 | 6.63 | 6.26 | 6.29 | 6.25 | -3.23% | 1,242,071 |
| Apr 20, 2026 | 6.48 | 6.54 | 6.25 | 6.50 | 6.46 | 0.15% | 959,608 |
| Apr 17, 2026 | 6.59 | 6.86 | 6.54 | 6.65 | 6.45 | 2.31% | 905,164 |
| Apr 16, 2026 | 6.47 | 6.55 | 6.39 | 6.50 | 6.31 | 1.09% | 730,119 |
| Apr 15, 2026 | 6.35 | 6.46 | 6.24 | 6.43 | 6.24 | 1.10% | 827,215 |
| Apr 14, 2026 | 6.45 | 6.51 | 6.34 | 6.36 | 6.17 | -0.16% | 916,756 |
| Apr 13, 2026 | 5.79 | 6.42 | 5.79 | 6.37 | 6.18 | 9.64% | 1,387,290 |
| Apr 10, 2026 | 5.70 | 5.82 | 5.65 | 5.81 | 5.64 | 3.57% | 710,641 |
| Apr 9, 2026 | 5.45 | 5.68 | 5.45 | 5.61 | 5.44 | 2.37% | 594,143 |
| Apr 8, 2026 | 5.49 | 5.56 | 5.35 | 5.48 | 5.32 | 5.18% | 697,576 |
| Apr 7, 2026 | 5.23 | 5.23 | 5.05 | 5.21 | 5.05 | -0.76% | 995,855 |
| Apr 6, 2026 | 5.24 | 5.34 | 5.21 | 5.25 | 5.09 | -0.19% | 588,206 |
| Apr 2, 2026 | 5.05 | 5.31 | 4.98 | 5.26 | 5.10 | - | 1,022,987 |
| Apr 1, 2026 | 5.11 | 5.35 | 5.05 | 5.26 | 5.10 | 4.57% | 631,927 |
| Mar 31, 2026 | 4.82 | 5.04 | 4.80 | 5.03 | 4.88 | 7.02% | 423,012 |
| Mar 30, 2026 | 4.85 | 4.88 | 4.64 | 4.70 | 4.56 | -1.67% | 541,800 |
| Mar 27, 2026 | 4.75 | 4.88 | 4.68 | 4.78 | 4.64 | 1.49% | 719,904 |
| Mar 26, 2026 | 4.80 | 4.91 | 4.70 | 4.71 | 4.57 | -5.04% | 620,022 |
| Mar 25, 2026 | 4.90 | 5.03 | 4.90 | 4.96 | 4.81 | 4.42% | 588,946 |
| Mar 24, 2026 | 4.71 | 4.80 | 4.64 | 4.75 | 4.61 | -1.25% | 459,697 |
| Mar 23, 2026 | 4.55 | 4.88 | 4.25 | 4.81 | 4.67 | 5.71% | 872,927 |
| Mar 20, 2026 | 4.78 | 4.82 | 4.43 | 4.55 | 4.41 | -5.21% | 1,390,682 |
| Mar 19, 2026 | 4.75 | 4.83 | 4.54 | 4.80 | 4.66 | -4.95% | 1,469,403 |