Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Argonaut Gold Ltd (OP: ARNGF )

0.3068 -0.0080 (-2.54%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 13, 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, 2023 0.5202 0.5390 0.5012 0.5390 201,379 +0.02(+3.83%)
Aug 30, 2023 0.5260 0.5454 0.5100 0.5191 242,283 +0.01(+2.10%)
Aug 29, 2023 0.4820 0.5084 0.4820 0.5084 249,603 +0.03(+6.40%)
Aug 28, 2023 0.4485 0.4800 0.4485 0.4778 145,198 +0.00(+0.50%)
Aug 25, 2023 0.4900 0.4900 0.4615 0.4754 93,804 +0.00(+0.89%)
Aug 24, 2023 0.4733 0.4913 0.4705 0.4712 530,946 -0.01(-1.63%)
Aug 23, 2023 0.4406 0.4868 0.4300 0.4790 263,981 +0.05(+11.40%)
Aug 22, 2023 0.4380 0.4380 0.4233 0.4300 131,487 +0.00(+0.94%)
Aug 21, 2023 0.4245 0.4300 0.4194 0.4260 85,021 +0.00(+0.35%)
Aug 18, 2023 0.4200 0.4300 0.4198 0.4245 134,501 -0.00(-0.82%)
Aug 17, 2023 0.4300 0.4300 0.4191 0.4280 82,387 +0.01(+1.90%)
Aug 16, 2023 0.4285 0.4445 0.4186 0.4200 818,365 -0.01(-2.26%)
Aug 15, 2023 0.4300 0.4447 0.4285 0.4297 75,197 -0.00(-0.21%)
Aug 14, 2023 0.4500 0.4500 0.4242 0.4306 500,480 -0.01(-2.14%)
Aug 11, 2023 0.4175 0.4494 0.4147 0.4400 482,075 +0.03(+8.00%)
Aug 10, 2023 0.4002 0.4208 0.4002 0.4074 184,434 -0.00(-0.63%)
Aug 09, 2023 0.4050 0.4100 0.4016 0.4100 142,572 +0.01(+1.46%)
Aug 08, 2023 0.4200 0.4200 0.3937 0.4041 218,180 -0.01(-2.51%)
Aug 07, 2023 0.4200 0.4200 0.4100 0.4145 38,352 -0.00(-1.03%)
Aug 04, 2023 0.4176 0.4199 0.4051 0.4188 92,394 +0.01(+1.85%)
Aug 03, 2023 0.4200 0.4240 0.4023 0.4112 394,449 -0.01(-2.10%)
Aug 02, 2023 0.4205 0.4290 0.4000 0.4200 143,244 -0.00(-0.92%)
Aug 01, 2023 0.4400 0.4400 0.4133 0.4239 263,108 -0.02(-3.64%)
Jul 31, 2023 0.4250 0.4400 0.4250 0.4399 281,816 +0.01(+2.18%)
Jul 28, 2023 0.4368 0.4368 0.4273 0.4305 235,160 +0.01(+1.63%)
Jul 27, 2023 0.4274 0.4444 0.4130 0.4236 437,915 -0.02(-4.89%)
Jul 26, 2023 0.4410 0.4468 0.4311 0.4454 292,317 +0.01(+2.04%)
Jul 25, 2023 0.4520 0.4520 0.4230 0.4365 352,443 -0.00(-0.89%)
Jul 24, 2023 0.4520 0.4520 0.4302 0.4404 339,834 -0.00(-0.70%)
Jul 21, 2023 0.4414 0.4500 0.4377 0.4435 71,639 +0.00(+0.36%)
Jul 20, 2023 0.4500 0.4560 0.4376 0.4419 195,753 -0.01(-2.99%)
Jul 19, 2023 0.4800 0.4800 0.4455 0.4555 273,513 -0.01(-3.06%)
Jul 18, 2023 0.4300 0.4705 0.4300 0.4699 258,560 +0.03(+6.80%)
Jul 17, 2023 0.4437 0.4596 0.4377 0.4400 156,162 -0.01(-2.44%)
Jul 14, 2023 0.4598 0.4598 0.4400 0.4510 238,121 -0.01(-1.91%)
Jul 13, 2023 0.4800 0.4825 0.4505 0.4598 191,031 -0.00(-0.30%)
Jul 12, 2023 0.4500 0.4612 0.4427 0.4612 228,440 +0.03(+7.93%)
Jul 11, 2023 0.4258 0.4474 0.4127 0.4273 152,655 +0.01(+1.74%)
Jul 10, 2023 0.3810 0.4203 0.3810 0.4200 107,381 +0.01(+1.50%)
Jul 07, 2023 0.4034 0.4203 0.3928 0.4138 157,906 +0.02(+5.35%)
Jul 06, 2023 0.4150 0.4150 0.3896 0.3928 180,803 -0.02(-5.35%)
Jul 05, 2023 0.4100 0.4286 0.4100 0.4150 235,440 +0.00(+0.70%)
Jul 03, 2023 0.4100 0.4142 0.4100 0.4121 49,713 +0.01(+2.03%)
Jun 30, 2023 0.3958 0.4107 0.3949 0.4039 185,720 -0.00(-0.37%)
Jun 29, 2023 0.3840 0.4108 0.3840 0.4054 364,154 +0.02(+5.27%)
Jun 28, 2023 0.3841 0.4013 0.3840 0.3851 358,872 -0.01(-2.11%)
Jun 27, 2023 0.4142 0.4142 0.3900 0.3934 641,893 -0.02(-4.17%)
Jun 26, 2023 0.4100 0.4105 0.4027 0.4105 129,131 +0.01(+2.37%)
Jun 23, 2023 0.4099 0.4110 0.3988 0.4010 248,196 -0.01(-2.20%)
Jun 22, 2023 0.4280 0.4300 0.4000 0.4100 1,621,041 -0.02(-5.40%)
Jun 21, 2023 0.4457 0.4482 0.4279 0.4334 108,330 -0.01(-1.95%)
Jun 20, 2023 0.4572 0.4980 0.4350 0.4420 164,614 -0.03(-5.96%)
Jun 16, 2023 0.4715 0.4980 0.4655 0.4700 180,722 -0.00(-0.32%)
Jun 15, 2023 0.4125 0.4716 0.4125 0.4715 371,675 +0.03(+6.00%)
Jun 14, 2023 0.4600 0.4617 0.4388 0.4448 293,436 -0.00(-0.40%)
Jun 13, 2023 0.4600 0.4687 0.4421 0.4466 126,560 -0.01(-1.48%)
Jun 12, 2023 0.4497 0.4567 0.4383 0.4533 73,510 +0.02(+4.09%)
Jun 09, 2023 0.4500 0.4584 0.4355 0.4355 52,580 -0.02(-4.31%)
Jun 08, 2023 0.4560 0.4653 0.4477 0.4551 18,653 +0.01(+2.50%)
Jun 07, 2023 0.4420 0.4728 0.4386 0.4440 106,213 -0.01(-1.99%)
Jun 06, 2023 0.4467 0.4573 0.4451 0.4530 104,898 +0.00(+0.78%)
Jun 05, 2023 0.4512 0.4548 0.4449 0.4495 28,798 +0.01(+2.42%)
Jun 02, 2023 0.4466 0.4600 0.4330 0.4389 116,242 -0.02(-3.37%)
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.