Skip to main content
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 (%)
Sep 30, 2022 0.3380 0.3380 0.3076 0.3092 402,074 -0.00(-1.53%)
Sep 29, 2022 0.3190 0.3247 0.3065 0.3140 178,144 -0.01(-1.91%)
Sep 28, 2022 0.3469 0.3469 0.3178 0.3201 313,131 +0.01(+2.17%)
Sep 27, 2022 0.3010 0.3350 0.3010 0.3133 254,665 +0.01(+4.43%)
Sep 26, 2022 0.3185 0.3370 0.3000 0.3000 120,807 -0.02(-7.32%)
Sep 23, 2022 0.3000 0.3400 0.3000 0.3237 214,731 -0.01(-2.79%)
Sep 22, 2022 0.3720 0.3720 0.3330 0.3330 86,539 -0.01(-3.25%)
Sep 21, 2022 0.3500 0.3574 0.3363 0.3442 538,836 -0.01(-2.16%)
Sep 20, 2022 0.3789 0.3789 0.3500 0.3518 481,220 -0.02(-5.30%)
Sep 19, 2022 0.3613 0.3782 0.3515 0.3715 385,806 +0.01(+3.57%)
Sep 16, 2022 0.3700 0.3854 0.3565 0.3587 240,316 -0.02(-5.61%)
Sep 15, 2022 0.3827 0.4430 0.3800 0.3800 115,161 -0.03(-8.01%)
Sep 14, 2022 0.4438 0.4492 0.4082 0.4131 84,694 -0.02(-5.68%)
Sep 13, 2022 0.4559 0.4790 0.4272 0.4380 700,513 -0.06(-11.44%)
Sep 12, 2022 0.4000 0.4946 0.4000 0.4946 622,426 +0.08(+20.49%)
Sep 09, 2022 0.3807 0.4182 0.3807 0.4105 390,716 +0.05(+12.53%)
Sep 08, 2022 0.3700 0.3760 0.3596 0.3648 120,439 -0.01(-1.94%)
Sep 07, 2022 0.3523 0.3800 0.3394 0.3720 81,749 +0.02(+6.29%)
Sep 06, 2022 0.3900 0.3900 0.3500 0.3500 237,380 -0.01(-1.74%)
Sep 02, 2022 0.3550 0.3750 0.3471 0.3562 257,527 +0.02(+4.76%)
Sep 01, 2022 0.3451 0.3543 0.3377 0.3400 184,819 -0.01(-4.23%)
Aug 31, 2022 0.3510 0.3596 0.3500 0.3550 140,115 +0.00(+1.23%)
Aug 30, 2022 0.3762 0.3762 0.3500 0.3507 199,682 -0.02(-6.26%)
Aug 29, 2022 0.3630 0.3741 0.3600 0.3741 63,600 +0.01(+2.49%)
Aug 26, 2022 0.3803 0.3965 0.3600 0.3650 385,544 -0.03(-7.67%)
Aug 25, 2022 0.4130 0.4181 0.3859 0.3953 119,814 -0.01(-3.59%)
Aug 24, 2022 0.3651 0.4100 0.3630 0.4100 153,814 +0.05(+13.89%)
Aug 23, 2022 0.3331 0.3822 0.3331 0.3600 42,716 -0.01(-1.37%)
Aug 22, 2022 0.3677 0.3839 0.3500 0.3650 248,410 -0.02(-4.67%)
Aug 19, 2022 0.3892 0.3976 0.3788 0.3829 227,549 -0.01(-2.55%)
Aug 18, 2022 0.3855 0.3956 0.3840 0.3929 33,951 -0.00(-0.53%)
Aug 17, 2022 0.4144 0.4144 0.3855 0.3950 223,561 -0.01(-2.23%)
Aug 16, 2022 0.4228 0.4390 0.3996 0.4040 197,871 -0.02(-5.39%)
Aug 15, 2022 0.4505 0.4505 0.4236 0.4270 140,351 -0.01(-2.51%)
Aug 12, 2022 0.4135 0.4530 0.4135 0.4380 70,120 +0.02(+5.85%)
Aug 11, 2022 0.4910 0.4910 0.4113 0.4138 277,588 -0.03(-7.43%)
Aug 10, 2022 0.4550 0.4708 0.4462 0.4470 243,114 -0.01(-2.30%)
Aug 09, 2022 0.4702 0.4778 0.4500 0.4575 119,695 -0.01(-2.10%)
Aug 08, 2022 0.4390 0.4767 0.4347 0.4673 162,629 +0.04(+10.21%)
Aug 05, 2022 0.4770 0.4910 0.4200 0.4240 282,070 -0.07(-13.82%)
Aug 04, 2022 0.4100 0.4920 0.3992 0.4920 326,180 +0.08(+20.00%)
Aug 03, 2022 0.4023 0.4400 0.3800 0.4100 269,049 +0.03(+7.89%)
Aug 02, 2022 0.3785 0.3830 0.3724 0.3800 128,014 +0.00(+0.40%)
Aug 01, 2022 0.3700 0.3798 0.3573 0.3785 102,098 +0.01(+1.83%)
Jul 29, 2022 0.3700 0.3800 0.3651 0.3717 171,434 +0.00(+0.19%)
Jul 28, 2022 0.3785 0.3977 0.3600 0.3710 207,935 +0.01(+3.06%)
Jul 27, 2022 0.3340 0.3609 0.3200 0.3600 371,882 +0.03(+9.09%)
Jul 26, 2022 0.2884 0.3300 0.2884 0.3300 82,513 +0.03(+8.95%)
Jul 25, 2022 0.2891 0.3370 0.2891 0.3029 195,554 -0.02(-4.78%)
Jul 22, 2022 0.3320 0.3330 0.3122 0.3181 120,349 -0.01(-2.42%)
Jul 21, 2022 0.3100 0.3319 0.3080 0.3260 178,168 +0.02(+5.20%)
Jul 20, 2022 0.2799 0.3280 0.2799 0.3099 186,132 -0.00(-0.99%)
Jul 19, 2022 0.3286 0.3430 0.3000 0.3130 392,872 -0.01(-2.16%)
Jul 18, 2022 0.3180 0.3460 0.3160 0.3199 359,029 +0.00(+0.28%)
Jul 15, 2022 0.3400 0.3518 0.3031 0.3190 382,932 -0.02(-6.75%)
Jul 14, 2022 0.3500 0.3720 0.3333 0.3421 153,576 -0.03(-7.54%)
Jul 13, 2022 0.3605 0.3950 0.3605 0.3700 88,274 +0.01(+2.64%)
Jul 12, 2022 0.3500 0.3627 0.3447 0.3605 96,833 +0.01(+2.68%)
Jul 11, 2022 0.3588 0.3770 0.3380 0.3511 147,318 -0.01(-2.17%)
Jul 08, 2022 0.3900 0.3900 0.3425 0.3589 289,893 -0.03(-6.85%)
Jul 07, 2022 0.3400 0.3853 0.3232 0.3853 367,648 +0.06(+16.76%)
Jul 06, 2022 0.3350 0.3464 0.3128 0.3300 572,814 -0.00(-0.21%)
Jul 05, 2022 0.3880 0.4003 0.3163 0.3307 1,156,932 -0.08(-18.85%)
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.