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

Argonaut Gold Inc (TSX: AR )

0.4600 +0.0100 (+2.22%)
Streaming Delayed Price Updated: 4:50 PM EDT, Jul 5, 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 05, 2024 0.4600 0.4700 0.4550 0.4600 1,146,145 +0.01(+2.22%)
Jul 04, 2024 0.4250 0.4500 0.4250 0.4500 501,038 +0.01(+2.27%)
Jul 03, 2024 0.4300 0.4450 0.4300 0.4400 977,432 +0.02(+3.53%)
Jul 02, 2024 0.4200 0.4300 0.4150 0.4250 1,075,470 -0.01(-1.16%)
Jun 28, 2024 0.4300 0 +0.01(+1.18%)
Jun 27, 2024 0.4350 0.4400 0.4250 0.4250 618,610 -0.01(-2.30%)
Jun 26, 2024 0.4200 0.4350 0.4200 0.4350 935,465 +0.02(+3.57%)
Jun 25, 2024 0.4250 0.4300 0.4200 0.4200 633,402 -0.01(-1.18%)
Jun 24, 2024 0.4200 0.4300 0.4150 0.4250 1,078,744 +0.01(+2.41%)
Jun 21, 2024 0.4250 0.4250 0.4100 0.4150 7,832,216 -0.01(-2.35%)
Jun 20, 2024 0.4150 0.4350 0.4150 0.4250 1,810,582 +0.01(+2.41%)
Jun 19, 2024 0.4100 0.4200 0.4100 0.4150 121,235 +0.00(+0.00%)
Jun 18, 2024 0.4150 0.4250 0.4100 0.4150 1,933,340 +0.01(+1.22%)
Jun 17, 2024 0.4100 0.4200 0.4050 0.4100 2,194,390 -0.01(-2.38%)
Jun 14, 2024 0.4250 0.4250 0.4100 0.4200 990,203 +0.00(+0.00%)
Jun 13, 2024 0.4300 0.4350 0.4150 0.4200 841,414 -0.02(-4.55%)
Jun 12, 2024 0.4300 0.4400 0.4300 0.4400 1,420,926 +0.01(+2.33%)
Jun 11, 2024 0.4450 0.4450 0.4250 0.4300 1,787,423 -0.02(-3.37%)
Jun 10, 2024 0.4350 0.4500 0.4300 0.4450 1,998,410 +0.01(+1.14%)
Jun 07, 2024 0.4450 0.4450 0.4300 0.4400 2,499,402 -0.02(-3.30%)
Jun 06, 2024 0.4550 0.4650 0.4525 0.4550 1,527,579 +0.01(+1.11%)
Jun 05, 2024 0.4450 0.4550 0.4450 0.4500 613,615 +0.01(+1.12%)
Jun 04, 2024 0.4500 0.4500 0.4350 0.4450 1,229,097 -0.01(-2.20%)
Jun 03, 2024 0.4500 0.4600 0.4500 0.4550 1,267,750 +0.01(+1.11%)
May 31, 2024 0.4650 0.4650 0.4450 0.4500 2,913,812 -0.02(-3.23%)
May 30, 2024 0.4550 0.4700 0.4550 0.4650 919,624 +0.02(+3.33%)
May 29, 2024 0.4600 0.4650 0.4500 0.4500 573,234 -0.02(-4.26%)
May 28, 2024 0.4500 0.4700 0.4500 0.4700 2,640,304 +0.02(+4.44%)
May 27, 2024 0.4400 0.4550 0.4400 0.4500 586,175 +0.01(+2.27%)
May 24, 2024 0.4500 0.4550 0.4400 0.4400 721,504 -0.01(-1.12%)
May 23, 2024 0.4550 0.4650 0.4400 0.4450 1,743,309 -0.02(-3.26%)
May 22, 2024 0.4650 0.4700 0.4500 0.4600 1,776,760 -0.01(-1.08%)
May 21, 2024 0.4700 0.4700 0.4600 0.4650 1,236,482 -0.00(-1.06%)
May 17, 2024 0.4700 0 +0.03(+6.82%)
May 16, 2024 0.4350 0.4450 0.4350 0.4400 1,579,705 -0.01(-1.12%)
May 15, 2024 0.4300 0.4500 0.4300 0.4450 5,093,184 +0.02(+4.71%)
May 14, 2024 0.4250 0.4350 0.4250 0.4250 1,658,895 +0.00(+0.00%)
May 13, 2024 0.4250 0.4350 0.4200 0.4250 1,638,627 +0.00(+0.00%)
May 10, 2024 0.4350 0.4400 0.4250 0.4250 3,087,824 -0.01(-1.16%)
May 09, 2024 0.4250 0.4350 0.4200 0.4300 3,599,868 +0.01(+2.38%)
May 08, 2024 0.4200 0.4300 0.4200 0.4200 1,197,510 +0.00(+0.00%)
May 07, 2024 0.4200 0.4300 0.4200 0.4200 996,397 +0.00(+0.00%)
May 06, 2024 0.4150 0.4300 0.4150 0.4200 1,855,098 +0.01(+1.20%)
May 03, 2024 0.4150 0.4200 0.4125 0.4150 1,573,204 -0.01(-1.19%)
May 02, 2024 0.4150 0.4200 0.4150 0.4200 1,135,309 +0.00(+0.00%)
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.