Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (OP: ARNGF )

0.3300 -0.0057 (-1.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.550 2.700 2.550 2.680 51,581 -0.00(-0.04%)
Jul 29, 2021 2.582 2.690 2.500 2.681 102,925 +0.15(+5.97%)
Jul 28, 2021 2.520 2.550 2.491 2.530 100,504 -0.02(-0.78%)
Jul 27, 2021 2.540 2.560 2.540 2.550 34,127 -0.04(-1.54%)
Jul 26, 2021 2.550 2.590 2.550 2.590 114,450 +0.04(+1.57%)
Jul 23, 2021 2.600 2.600 2.501 2.550 76,544 -0.01(-0.35%)
Jul 22, 2021 2.520 2.590 2.500 2.559 25,211 +0.01(+0.35%)
Jul 21, 2021 2.390 2.564 2.390 2.550 30,169 +0.09(+3.66%)
Jul 20, 2021 2.420 2.500 2.420 2.460 46,904 +0.01(+0.48%)
Jul 19, 2021 2.300 2.448 2.300 2.448 137,747 -0.00(-0.07%)
Jul 16, 2021 2.490 2.490 2.430 2.450 146,570 -0.03(-1.21%)
Jul 15, 2021 2.471 2.480 2.430 2.480 210,507 +0.01(+0.40%)
Jul 14, 2021 2.465 2.590 2.450 2.470 74,578 +0.03(+1.23%)
Jul 13, 2021 2.400 2.475 2.400 2.440 112,386 +0.04(+1.66%)
Jul 12, 2021 2.410 2.452 2.388 2.400 63,317 -0.03(-1.23%)
Jul 09, 2021 2.349 2.450 2.349 2.430 57,455 +0.08(+3.27%)
Jul 08, 2021 2.430 2.430 2.340 2.353 97,699 -0.08(-3.17%)
Jul 07, 2021 2.413 2.446 2.390 2.430 37,545 +0.00(+0.00%)
Jul 06, 2021 2.410 2.454 2.380 2.430 73,430 -0.01(-0.41%)
Jul 02, 2021 2.540 2.540 2.380 2.440 29,527 +0.04(+1.67%)
Jul 01, 2021 2.400 2.450 2.400 2.400 42,042 +0.01(+0.42%)
Jun 30, 2021 2.330 2.390 2.320 2.390 51,327 +0.04(+1.70%)
Jun 29, 2021 2.335 2.360 2.290 2.350 137,518 +0.00(+0.00%)
Jun 28, 2021 2.440 2.450 2.350 2.350 169,320 -0.07(-2.89%)
Jun 25, 2021 2.463 2.500 2.390 2.420 100,091 -0.02(-0.82%)
Jun 24, 2021 2.500 2.520 2.412 2.440 61,150 -0.06(-2.40%)
Jun 23, 2021 2.520 2.570 2.500 2.500 60,279 +0.02(+0.81%)
Jun 22, 2021 2.550 2.550 2.440 2.480 80,084 -0.02(-0.80%)
Jun 21, 2021 2.420 2.530 2.420 2.500 49,259 +0.04(+1.67%)
Jun 18, 2021 2.420 2.500 2.380 2.459 69,263 +0.04(+1.61%)
Jun 17, 2021 2.460 2.485 2.410 2.420 252,472 -0.16(-6.20%)
Jun 16, 2021 2.660 2.769 2.574 2.580 229,446 -0.08(-3.01%)
Jun 15, 2021 2.720 2.750 2.610 2.660 80,906 -0.04(-1.47%)
Jun 14, 2021 2.750 2.762 2.661 2.700 109,666 -0.07(-2.68%)
Jun 11, 2021 2.810 2.910 2.770 2.774 523,838 -0.06(-1.98%)
Jun 10, 2021 2.694 2.830 2.689 2.830 274,928 +0.13(+4.81%)
Jun 09, 2021 2.640 2.720 2.640 2.700 33,898 +0.05(+1.69%)
Jun 08, 2021 2.690 2.715 2.650 2.655 86,846 -0.06(-2.03%)
Jun 07, 2021 2.695 2.739 2.600 2.710 146,043 +0.10(+3.83%)
Jun 04, 2021 2.515 2.630 2.515 2.610 200,918 +0.05(+2.07%)
Jun 03, 2021 2.570 2.600 2.460 2.557 196,230 -0.08(-3.14%)
Jun 02, 2021 2.620 2.650 2.570 2.640 146,462 +0.04(+1.60%)
Jun 01, 2021 2.652 2.830 2.540 2.599 120,658 +0.06(+2.30%)
May 28, 2021 2.505 2.615 2.460 2.540 95,775 -0.05(-1.93%)
May 27, 2021 2.635 2.670 2.525 2.590 259,770 -0.03(-1.15%)
May 26, 2021 2.615 2.700 2.600 2.620 158,509 -0.01(-0.38%)
May 25, 2021 2.640 2.690 2.610 2.630 672,628 -0.04(-1.50%)
May 24, 2021 2.510 2.690 2.510 2.670 78,053 +0.03(+1.20%)
May 21, 2021 2.640 2.678 2.590 2.638 198,745 -0.00(-0.06%)
May 20, 2021 2.553 2.640 2.553 2.640 140,130 +0.10(+3.90%)
May 19, 2021 2.450 2.640 2.450 2.541 466,814 +0.07(+2.85%)
May 18, 2021 2.455 2.570 2.455 2.470 113,431 +0.02(+0.84%)
May 17, 2021 2.375 2.480 2.375 2.450 334,788 +0.08(+3.46%)
May 14, 2021 2.255 2.368 2.225 2.368 92,179 +0.12(+5.24%)
May 13, 2021 2.331 2.333 2.250 2.250 136,359 -0.04(-1.75%)
May 12, 2021 2.369 2.400 2.285 2.290 65,065 -0.06(-2.55%)
May 11, 2021 2.340 2.373 2.310 2.350 33,310 -0.01(-0.42%)
May 10, 2021 2.400 2.440 2.350 2.360 96,986 +0.00(+0.00%)
May 07, 2021 2.350 2.390 2.350 2.360 133,892 +0.03(+1.49%)
May 06, 2021 2.281 2.380 2.281 2.325 152,241 +0.09(+3.81%)
May 05, 2021 2.310 2.320 2.221 2.240 89,230 -0.01(-0.44%)
May 04, 2021 2.295 2.300 2.160 2.250 116,192 -0.04(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.