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 (%)
Aug 31, 2021 2.260 2.470 2.260 2.470 84,700 +0.06(+2.28%)
Aug 30, 2021 2.410 2.440 2.380 2.415 61,481 +0.00(+0.21%)
Aug 27, 2021 2.300 2.435 2.300 2.410 60,365 +0.10(+4.33%)
Aug 26, 2021 2.400 2.400 2.300 2.310 60,980 -0.09(-3.75%)
Aug 25, 2021 2.400 2.440 2.360 2.400 43,983 -0.04(-1.84%)
Aug 24, 2021 2.434 2.530 2.360 2.445 199,672 +0.02(+1.03%)
Aug 23, 2021 2.400 2.490 2.350 2.420 136,252 +0.09(+3.86%)
Aug 20, 2021 2.280 2.330 2.274 2.330 42,645 +0.01(+0.43%)
Aug 19, 2021 2.260 2.345 2.150 2.320 146,742 -0.01(-0.43%)
Aug 18, 2021 2.320 2.360 2.300 2.330 56,740 -0.00(-0.03%)
Aug 17, 2021 2.320 2.355 2.300 2.331 135,432 -0.02(-0.83%)
Aug 16, 2021 2.279 2.355 2.270 2.350 262,698 +0.08(+3.54%)
Aug 13, 2021 2.217 2.280 2.210 2.270 166,819 +0.07(+3.17%)
Aug 12, 2021 2.167 2.200 2.130 2.200 33,782 +0.01(+0.46%)
Aug 11, 2021 2.230 2.237 2.184 2.190 137,025 +0.08(+3.79%)
Aug 10, 2021 2.130 2.259 2.110 2.110 143,937 -0.15(-6.64%)
Aug 09, 2021 2.325 2.350 2.230 2.260 316,344 -0.10(-4.26%)
Aug 06, 2021 2.380 2.380 2.280 2.361 184,206 -0.05(-1.97%)
Aug 05, 2021 2.550 2.550 2.408 2.408 78,046 -0.16(-6.30%)
Aug 04, 2021 2.800 2.830 2.560 2.570 59,328 -0.12(-4.46%)
Aug 03, 2021 2.690 2.720 2.633 2.690 98,380 +0.06(+2.24%)
Aug 02, 2021 2.650 2.700 2.600 2.631 36,159 -0.05(-1.83%)
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%)
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.