Argo Corporation (TSXV:ARGH)
Canada
· Delayed Price · Currency is CAD 0.2400
-0.0250 (-9.43%)
Mar 28, 2025, 4:00 PM EST
Argo Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | 2.08% | 29,600 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -9.43% | 7,000 |
| Mar 27, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | -1.85% | 14,951 |
| Mar 26, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | - | 88,514 |
| Mar 25, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | 3.85% | 96,587 |
| Mar 24, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | - | 8.33% | 82,965 |
| Mar 21, 2025 | 0.21 | 0.26 | 0.21 | 0.24 | - | 20.00% | 112,172 |
| Mar 20, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | - | 8.11% | 154,995 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -7.50% | 27,354 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | - | 11.11% | 138,694 |
| Mar 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 17,514 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 64,650 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 18,500 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 2.94% | 33,867 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 812 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | 9,500 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 40,452 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 27,536 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 4,231 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 29,372 |
| Mar 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 443,561 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -10.53% | 87,306 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 2.70% | 132,400 |
| Feb 26, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | - | 5.71% | 201,862 |
| Feb 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 6.06% | 15,500 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.71% | 95,806 |
| Feb 21, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 12.90% | 54,150 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -6.06% | 22,000 |
| Feb 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -2.94% | 17,286 |
| Feb 18, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | - | - | 301,807 |
| Feb 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 9.68% | 100,551 |
| Feb 13, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | - | 6.90% | 55,800 |
| Feb 12, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 162,005 |
| Feb 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 41,853 |
| Feb 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 478,199 |
| Feb 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 24,100 |
| Feb 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 21,100 |
| Feb 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | - | 41,213 |
| Feb 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 78,525 |
| Feb 3, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | -7.69% | 51,980 |
| Jan 31, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 13,131 |
| Jan 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 333,366 |
| Jan 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 7,410 |
| Jan 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 66,500 |
| Jan 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.85% | 148,000 |
| Jan 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 21,791 |
| Jan 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 32,370 |
| Jan 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 160,005 |
| Jan 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 8.33% | 147,970 |
| Jan 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 33,195 |