Amerigo Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	6.87	6.87	6.70	6.70	-	-2.33%	19,807
Jun 18, 2026	7.06	7.08	6.82	6.86	6.86	-1.44%	490,160
Jun 17, 2026	7.05	7.18	6.91	6.96	6.96	-1.83%	630,935
Jun 16, 2026	6.98	7.13	6.98	7.09	7.09	2.01%	702,697
Jun 15, 2026	6.80	7.09	6.75	6.95	6.95	5.62%	806,863
Jun 12, 2026	6.24	6.60	6.24	6.58	6.58	6.30%	530,066
Jun 11, 2026	5.90	6.22	5.82	6.19	6.19	6.17%	524,209
Jun 10, 2026	5.86	6.00	5.79	5.83	5.83	-3.00%	538,518
Jun 9, 2026	6.24	6.37	5.78	6.01	6.01	-2.44%	668,899
Jun 8, 2026	6.35	6.35	6.13	6.16	6.16	0.16%	575,337
Jun 5, 2026	6.70	6.73	6.13	6.15	6.15	-11.64%	1,092,450
Jun 4, 2026	6.89	7.01	6.69	6.96	6.96	-0.43%	668,677
Jun 3, 2026	7.25	7.26	6.93	6.99	6.99	-4.90%	510,750
Jun 2, 2026	6.99	7.39	6.98	7.35	7.35	6.06%	1,000,007
Jun 1, 2026	6.60	6.98	6.53	6.93	6.93	4.21%	775,532
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