Amerigo Resources Ltd. (TSX:ARG)
Canada · Delayed Price · Currency is CAD 8.23
-0.33 (-3.86%)
Nov 12, 2026, 9:53 AM EST
Amerigo Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.33 | 8.33 | 8.11 | 8.23 | 8.23 | -3.86% | 140,670 |
| Nov 11, 2026 | 8.55 | 8.82 | 8.43 | 8.56 | 8.56 | 3.51% | 704,658 |
| Nov 10, 2026 | 8.22 | 8.59 | 8.16 | 8.27 | 8.27 | -1.55% | 779,494 |
| Nov 9, 2026 | 8.10 | 8.53 | 8.05 | 8.40 | 8.40 | 6.33% | 1,233,514 |
| Nov 6, 2026 | 7.81 | 7.96 | 7.68 | 7.90 | 7.90 | 2.86% | 1,077,378 |
| Nov 5, 2026 | 8.08 | 8.22 | 7.36 | 7.68 | 7.68 | -5.88% | 1,175,212 |
| Nov 4, 2026 | 8.06 | 8.19 | 7.85 | 8.16 | 8.16 | 2.90% | 1,104,672 |
| Nov 3, 2026 | 7.73 | 7.95 | 7.60 | 7.93 | 7.93 | 2.19% | 1,186,647 |
| Nov 2, 2026 | 7.64 | 7.89 | 7.57 | 7.76 | 7.76 | 2.92% | 1,193,000 |
| Oct 30, 2026 | 7.51 | 7.76 | 7.39 | 7.54 | 7.54 | -2.96% | 1,742,560 |
| Oct 29, 2026 | 7.84 | 7.85 | 7.43 | 7.77 | 7.77 | -1.52% | 928,072 |
| Oct 28, 2026 | 8.08 | 8.21 | 7.68 | 7.89 | 7.89 | 2.33% | 1,493,201 |
| Oct 27, 2026 | 7.41 | 7.71 | 7.32 | 7.71 | 7.71 | 6.93% | 712,725 |
| Oct 26, 2026 | 7.08 | 7.31 | 6.97 | 7.21 | 7.21 | 2.56% | 1,142,191 |
| Oct 23, 2026 | 7.00 | 7.19 | 6.99 | 7.03 | 7.03 | -0.14% | 1,109,670 |
| Oct 22, 2026 | 7.32 | 7.36 | 6.98 | 7.04 | 7.04 | -8.21% | 1,279,181 |
| Oct 21, 2026 | 7.89 | 7.91 | 7.60 | 7.67 | 7.67 | -2.54% | 545,750 |
| Oct 20, 2026 | 7.80 | 8.10 | 7.59 | 7.87 | 7.87 | -0.76% | 867,373 |
| Oct 19, 2026 | 8.15 | 8.21 | 7.90 | 7.93 | 7.93 | -2.70% | 886,124 |
| Oct 16, 2026 | 8.35 | 8.45 | 8.03 | 8.15 | 8.15 | -2.04% | 988,336 |
| Oct 15, 2026 | 8.30 | 8.47 | 7.99 | 8.32 | 8.32 | -2.23% | 1,051,096 |
| Oct 14, 2026 | 8.80 | 8.99 | 8.48 | 8.51 | 8.51 | -5.23% | 833,822 |
| Oct 13, 2026 | 8.34 | 9.01 | 8.11 | 8.98 | 8.98 | 6.78% | 1,388,991 |
| Oct 9, 2026 | 8.38 | 8.60 | 8.25 | 8.41 | 8.41 | 2.56% | 982,695 |
| Oct 8, 2026 | 8.43 | 8.47 | 8.12 | 8.20 | 8.20 | -3.64% | 513,974 |
| Oct 7, 2026 | 8.51 | 8.66 | 8.45 | 8.51 | 8.51 | -2.96% | 511,646 |
| Oct 6, 2026 | 8.82 | 8.95 | 8.64 | 8.77 | 8.77 | -1.02% | 486,456 |
| Oct 5, 2026 | 8.98 | 8.99 | 8.77 | 8.86 | 8.86 | -1.01% | 458,783 |
| Oct 2, 2026 | 8.71 | 9.08 | 8.67 | 8.95 | 8.95 | 4.31% | 678,171 |
| Oct 1, 2026 | 8.69 | 8.79 | 8.51 | 8.58 | 8.58 | -1.83% | 467,018 |
| Sep 30, 2026 | 8.91 | 9.08 | 8.67 | 8.74 | 8.74 | -1.13% | 608,014 |
| Sep 29, 2026 | 8.84 | 8.96 | 8.72 | 8.84 | 8.84 | 1.14% | 505,166 |
| Sep 28, 2026 | 8.80 | 8.90 | 8.61 | 8.74 | 8.74 | -3.96% | 646,529 |
| Sep 25, 2026 | 8.93 | 9.11 | 8.70 | 9.10 | 9.10 | 2.82% | 745,979 |
| Sep 24, 2026 | 8.55 | 8.89 | 8.50 | 8.85 | 8.85 | 1.37% | 970,261 |
| Sep 23, 2026 | 8.85 | 8.89 | 8.68 | 8.73 | 8.73 | -3.43% | 456,221 |
| Sep 22, 2026 | 8.73 | 9.09 | 8.66 | 9.04 | 9.04 | 4.63% | 1,249,451 |
| Sep 21, 2026 | 8.75 | 8.93 | 8.41 | 8.64 | 8.64 | -0.92% | 877,464 |
| Sep 18, 2026 | 8.73 | 8.93 | 8.67 | 8.93 | 8.72 | 2.29% | 1,397,892 |
| Sep 17, 2026 | 8.50 | 8.81 | 8.46 | 8.73 | 8.52 | 6.08% | 759,578 |
| Sep 16, 2026 | 8.30 | 8.41 | 8.03 | 8.23 | 8.04 | 0.49% | 937,002 |
| Sep 15, 2026 | 8.42 | 8.43 | 8.01 | 8.19 | 8.00 | -2.62% | 1,077,307 |
| Sep 14, 2026 | 8.05 | 8.92 | 8.00 | 8.41 | 8.21 | 1.57% | 3,005,045 |
| Sep 11, 2026 | 8.41 | 8.44 | 8.22 | 8.28 | 8.09 | 0.36% | 599,966 |
| Sep 10, 2026 | 8.22 | 8.42 | 7.87 | 8.25 | 8.06 | -4.07% | 1,659,699 |
| Sep 9, 2026 | 8.43 | 8.71 | 8.43 | 8.60 | 8.40 | 1.42% | 665,402 |
| Sep 8, 2026 | 8.32 | 8.66 | 8.16 | 8.48 | 8.28 | 5.34% | 690,074 |
| Sep 4, 2026 | 7.84 | 8.12 | 7.84 | 8.05 | 7.86 | 1.39% | 326,105 |
| Sep 3, 2026 | 8.23 | 8.23 | 7.82 | 7.94 | 7.75 | -1.98% | 579,404 |
| Sep 2, 2026 | 8.12 | 8.24 | 7.98 | 8.10 | 7.91 | 2.02% | 515,872 |