Skip to main content
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 (%)
Nov 30, 2023 0.3432 0.3432 0.3200 0.3245 1,217,596 -0.01(-3.13%)
Nov 29, 2023 0.3345 0.3519 0.3300 0.3350 755,675 +0.01(+1.52%)
Nov 28, 2023 0.3100 0.3345 0.3065 0.3300 1,529,340 +0.03(+9.31%)
Nov 27, 2023 0.3000 0.3056 0.2950 0.3019 936,074 +0.00(+1.34%)
Nov 24, 2023 0.3000 0.3001 0.2856 0.2979 214,277 +0.01(+2.44%)
Nov 22, 2023 0.2878 0.2960 0.2800 0.2908 631,901 +0.00(+0.28%)
Nov 21, 2023 0.2750 0.2964 0.2700 0.2900 1,594,495 +0.01(+5.34%)
Nov 20, 2023 0.2889 0.2889 0.2705 0.2753 2,020,133 -0.01(-4.24%)
Nov 17, 2023 0.3080 0.3080 0.2875 0.2875 686,791 -0.01(-4.17%)
Nov 16, 2023 0.3197 0.3206 0.2955 0.3000 769,309 -0.01(-4.46%)
Nov 15, 2023 0.3228 0.3289 0.3138 0.3140 506,746 -0.01(-2.64%)
Nov 14, 2023 0.3355 0.3376 0.3215 0.3225 734,625 -0.01(-3.30%)
Nov 13, 2023 0.3258 0.3470 0.3258 0.3335 124,180 +0.00(+0.24%)
Nov 10, 2023 0.3256 0.3327 0.3130 0.3327 366,209 +0.00(+0.82%)
Nov 09, 2023 0.3400 0.3413 0.3215 0.3300 421,460 +0.00(+0.00%)
Nov 08, 2023 0.3402 0.3492 0.3266 0.3300 876,399 -0.02(-5.23%)
Nov 07, 2023 0.3700 0.3700 0.3465 0.3482 983,903 -0.02(-5.89%)
Nov 06, 2023 0.3785 0.3850 0.3700 0.3700 265,735 -0.01(-3.39%)
Nov 03, 2023 0.3980 0.4111 0.3710 0.3830 653,890 -0.02(-3.79%)
Nov 02, 2023 0.3787 0.4000 0.3724 0.3981 185,931 +0.03(+8.18%)
Nov 01, 2023 0.3649 0.3728 0.3622 0.3680 371,770 +0.00(+0.82%)
Oct 31, 2023 0.3710 0.3750 0.3640 0.3650 40,004 -0.01(-1.35%)
Oct 30, 2023 0.3850 0.3900 0.3700 0.3700 446,367 -0.01(-2.63%)
Oct 27, 2023 0.3700 0.3855 0.3653 0.3800 104,998 +0.01(+3.37%)
Oct 26, 2023 0.3750 0.3760 0.3640 0.3676 119,358 -0.01(-3.52%)
Oct 25, 2023 0.3879 0.3879 0.3780 0.3810 40,437 +0.00(+0.26%)
Oct 24, 2023 0.3792 0.3900 0.3750 0.3800 135,827 +0.00(+0.13%)
Oct 23, 2023 0.3967 0.4040 0.3715 0.3795 202,708 -0.01(-2.77%)
Oct 20, 2023 0.4021 0.4200 0.3818 0.3903 265,726 +0.00(+0.08%)
Oct 19, 2023 0.4270 0.4270 0.3860 0.3900 116,107 -0.01(-2.50%)
Oct 18, 2023 0.4016 0.4105 0.3921 0.4000 132,159 +0.01(+1.27%)
Oct 17, 2023 0.3800 0.3955 0.3800 0.3950 56,556 +0.01(+1.31%)
Oct 16, 2023 0.4095 0.3981 0.3806 0.3899 114,637 -0.01(-1.54%)
Oct 13, 2023 0.4000 0.4122 0.3943 0.3960 140,359 +0.01(+2.86%)
Oct 12, 2023 0.4000 0.4000 0.3795 0.3850 249,283 -0.01(-3.34%)
Oct 11, 2023 0.4000 0.4091 0.3957 0.3983 93,317 +0.00(+1.01%)
Oct 10, 2023 0.4100 0.4100 0.3801 0.3943 225,102 +0.00(+0.08%)
Oct 09, 2023 0.3890 0.4000 0.3800 0.3940 112,131 +0.01(+3.03%)
Oct 06, 2023 0.3650 0.3890 0.3650 0.3824 31,169 +0.01(+1.97%)
Oct 05, 2023 0.3800 0.3828 0.3700 0.3750 213,308 -0.00(-0.53%)
Oct 04, 2023 0.3979 0.3979 0.3750 0.3770 191,259 -0.02(-5.25%)
Oct 03, 2023 0.4280 0.4280 0.3850 0.3979 92,408 +0.00(+0.56%)
Oct 02, 2023 0.4074 0.4300 0.3900 0.3957 377,621 -0.01(-1.49%)
Sep 29, 2023 0.3850 0.4165 0.3850 0.4017 106,354 +0.01(+1.95%)
Sep 28, 2023 0.3850 0.4017 0.3850 0.3940 126,903 -0.00(-0.61%)
Sep 27, 2023 0.4070 0.4100 0.3900 0.3964 615,099 -0.01(-3.32%)
Sep 26, 2023 0.4173 0.4270 0.4050 0.4100 416,744 -0.01(-2.38%)
Sep 25, 2023 0.4300 0.4259 0.4175 0.4200 322,795 -0.01(-2.30%)
Sep 22, 2023 0.4470 0.4470 0.4250 0.4299 226,965 -0.01(-1.80%)
Sep 21, 2023 0.4369 0.4469 0.4365 0.4378 148,969 -0.01(-1.62%)
Sep 20, 2023 0.4449 0.4652 0.4416 0.4450 110,439 +0.00(+0.84%)
Sep 19, 2023 0.4580 0.4600 0.4400 0.4413 198,399 -0.01(-3.18%)
Sep 18, 2023 0.4600 0.4600 0.4434 0.4558 164,564 -0.00(-0.89%)
Sep 15, 2023 0.4756 0.4756 0.4592 0.4599 308,036 +0.00(+0.39%)
Sep 14, 2023 0.4400 0.4800 0.4400 0.4581 307,372 -0.00(-0.97%)
Sep 13, 2023 0.4857 0.4857 0.4551 0.4626 176,288 -0.01(-2.61%)
Sep 12, 2023 0.4469 0.4930 0.4469 0.4750 223,361 -0.00(-0.63%)
Sep 11, 2023 0.5000 0.5000 0.4684 0.4780 221,384 -0.00(-0.81%)
Sep 08, 2023 0.4800 0.4926 0.4800 0.4819 245,385 +0.01(+2.53%)
Sep 07, 2023 0.4884 0.4884 0.4700 0.4700 387,068 -0.01(-2.08%)
Sep 06, 2023 0.4900 0.4908 0.4738 0.4800 228,573 -0.01(-2.34%)
Sep 05, 2023 0.5200 0.5261 0.4802 0.4915 873,654 -0.04(-7.30%)
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.