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

Argonaut Gold Ltd (OP: ARNGF )

0.3434 +0.0205 (+6.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.1710 0.1740 0.1641 0.1686 1,001,687 -0.01(-3.10%)
Feb 28, 2024 0.1800 0.1850 0.1676 0.1740 1,153,026 -0.01(-4.76%)
Feb 27, 2024 0.1750 0.1853 0.1580 0.1827 2,384,461 +0.01(+7.28%)
Feb 26, 2024 0.2400 0.2470 0.1668 0.1703 8,313,976 -0.10(-37.16%)
Feb 23, 2024 0.2800 0.2805 0.2653 0.2710 568,527 -0.01(-3.18%)
Feb 22, 2024 0.2840 0.2850 0.2750 0.2799 493,475 -0.00(-1.44%)
Feb 21, 2024 0.2850 0.2900 0.2824 0.2840 139,577 -0.01(-1.80%)
Feb 20, 2024 0.2944 0.2948 0.2833 0.2892 180,441 +0.00(+1.51%)
Feb 16, 2024 0.2600 0.2900 0.2600 0.2849 329,576 +0.01(+4.67%)
Feb 15, 2024 0.2729 0.2831 0.2660 0.2722 989,498 +0.01(+2.72%)
Feb 14, 2024 0.2600 0.2650 0.2550 0.2650 854,587 +0.01(+2.71%)
Feb 13, 2024 0.2650 0.2810 0.2521 0.2580 2,242,935 -0.01(-3.55%)
Feb 12, 2024 0.2730 0.2757 0.2624 0.2675 1,167,529 -0.01(-2.73%)
Feb 09, 2024 0.2820 0.2835 0.2711 0.2750 1,466,308 -0.01(-3.41%)
Feb 08, 2024 0.2856 0.2875 0.2815 0.2847 358,853 -0.00(-0.11%)
Feb 07, 2024 0.2920 0.2975 0.2830 0.2850 139,280 -0.01(-1.72%)
Feb 06, 2024 0.2900 0.2990 0.2870 0.2900 582,104 -0.01(-1.69%)
Feb 05, 2024 0.3003 0.3003 0.2900 0.2950 168,715 -0.00(-1.50%)
Feb 02, 2024 0.3100 0.3100 0.2900 0.2995 403,819 -0.00(-1.48%)
Feb 01, 2024 0.2900 0.3054 0.2900 0.3040 341,838 +0.01(+4.43%)
Jan 31, 2024 0.2876 0.2982 0.2800 0.2911 259,539 -0.00(-1.15%)
Jan 30, 2024 0.2974 0.2974 0.2875 0.2945 336,965 -0.00(-0.03%)
Jan 29, 2024 0.2965 0.2990 0.2890 0.2946 407,709 +0.00(+0.14%)
Jan 26, 2024 0.2900 0.2960 0.2900 0.2942 183,864 +0.00(+1.31%)
Jan 25, 2024 0.2953 0.2977 0.2900 0.2904 237,518 +0.00(+0.14%)
Jan 24, 2024 0.3090 0.3093 0.2850 0.2900 659,310 -0.01(-3.01%)
Jan 23, 2024 0.2900 0.2990 0.2895 0.2990 207,614 +0.01(+3.10%)
Jan 22, 2024 0.2980 0.3000 0.2893 0.2900 466,143 -0.01(-3.33%)
Jan 19, 2024 0.2900 0.3000 0.2900 0.3000 496,652 +0.00(+1.35%)
Jan 18, 2024 0.3023 0.3024 0.2892 0.2960 945,139 -0.00(-0.37%)
Jan 17, 2024 0.2980 0.2980 0.2924 0.2971 482,498 -0.00(-0.64%)
Jan 16, 2024 0.3200 0.3200 0.2978 0.2990 586,150 -0.02(-6.56%)
Jan 12, 2024 0.3050 0.3200 0.3039 0.3200 522,356 +0.02(+7.06%)
Jan 11, 2024 0.3050 0.3100 0.2932 0.2989 278,567 -0.01(-2.67%)
Jan 10, 2024 0.3150 0.3150 0.2994 0.3071 601,266 -0.00(-0.61%)
Jan 09, 2024 0.3100 0.3160 0.3056 0.3090 445,161 -0.01(-1.90%)
Jan 08, 2024 0.3046 0.3160 0.3000 0.3150 300,332 -0.00(-0.72%)
Jan 05, 2024 0.3155 0.3200 0.3000 0.3173 1,415,141 +0.00(+0.47%)
Jan 04, 2024 0.3080 0.3200 0.3033 0.3158 538,519 +0.00(+1.28%)
Jan 03, 2024 0.3200 0.3200 0.3060 0.3118 644,997 -0.01(-2.56%)
Jan 02, 2024 0.3598 0.3598 0.3137 0.3200 1,261,331 -0.03(-9.25%)
Dec 29, 2023 0.3462 0.3645 0.3397 0.3526 549,170 +0.01(+2.20%)
Dec 28, 2023 0.3563 0.3563 0.3350 0.3450 587,755 -0.01(-2.82%)
Dec 27, 2023 0.3350 0.3559 0.3350 0.3550 1,227,383 +0.01(+2.57%)
Dec 26, 2023 0.3400 0.3499 0.3330 0.3461 306,340 +0.01(+3.84%)
Dec 22, 2023 0.3309 0.3399 0.3300 0.3333 551,550 +0.02(+4.75%)
Dec 21, 2023 0.3263 0.3309 0.3164 0.3182 439,533 -0.00(-1.18%)
Dec 20, 2023 0.3220 0.3397 0.3194 0.3220 485,658 -0.01(-3.77%)
Dec 19, 2023 0.3092 0.3346 0.3092 0.3346 1,321,987 +0.01(+3.59%)
Dec 18, 2023 0.3116 0.3232 0.2975 0.3230 1,492,056 +0.02(+7.38%)
Dec 15, 2023 0.3104 0.3113 0.2900 0.3008 515,815 +0.00(+0.64%)
Dec 14, 2023 0.3090 0.3200 0.2989 0.2989 978,411 -0.01(-3.21%)
Dec 13, 2023 0.2700 0.3090 0.2700 0.3088 1,231,670 +0.03(+10.09%)
Dec 12, 2023 0.2810 0.2861 0.2725 0.2805 1,030,393 +0.00(+0.18%)
Dec 11, 2023 0.3000 0.3000 0.2775 0.2800 1,235,772 -0.00(-1.16%)
Dec 08, 2023 0.2862 0.2903 0.2800 0.2833 609,566 -0.00(-0.70%)
Dec 07, 2023 0.2925 0.3150 0.2853 0.2853 634,337 -0.00(-1.62%)
Dec 06, 2023 0.2899 0.2950 0.2844 0.2900 839,277 +0.01(+2.11%)
Dec 05, 2023 0.2931 0.2954 0.2830 0.2840 600,512 -0.01(-3.01%)
Dec 04, 2023 0.3000 0.3080 0.2800 0.2928 3,215,922 -0.02(-6.72%)
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.