Skip to main content

Argonaut Gold Ltd (OP: ARNGF )

0.3148 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.3170 0.3202 0.3148 0.3148 294,955 +0.00(+0.03%)
Jun 11, 2024 0.3180 0.3200 0.3090 0.3147 159,203 -0.01(-1.90%)
Jun 10, 2024 0.3129 0.3297 0.3129 0.3208 132,058 +0.00(+1.42%)
Jun 07, 2024 0.3290 0.3290 0.3145 0.3163 273,810 -0.02(-5.61%)
Jun 06, 2024 0.3300 0.3423 0.3300 0.3351 99,310 +0.01(+2.07%)
Jun 05, 2024 0.3250 0.3300 0.3250 0.3283 129,224 +0.00(+1.02%)
Jun 04, 2024 0.3343 0.3343 0.3200 0.3250 225,420 -0.01(-2.43%)
Jun 03, 2024 0.3301 0.3368 0.3200 0.3331 191,789 +0.00(+0.94%)
May 31, 2024 0.3400 0.3400 0.3285 0.3300 165,628 -0.01(-1.70%)
May 30, 2024 0.3404 0.3404 0.3283 0.3357 345,373 +0.00(+0.21%)
May 29, 2024 0.3389 0.3400 0.3314 0.3350 92,406 -0.01(-1.56%)
May 28, 2024 0.3050 0.3450 0.3050 0.3403 185,342 +0.01(+4.39%)
May 24, 2024 0.3250 0.3330 0.3250 0.3260 304,791 +0.00(+0.31%)
May 23, 2024 0.3200 0.3360 0.3200 0.3250 266,067 -0.01(-2.61%)
May 22, 2024 0.3300 0.3478 0.3300 0.3337 298,998 -0.01(-3.02%)
May 21, 2024 0.3400 0.3480 0.3332 0.3441 104,160 -0.01(-2.08%)
May 20, 2024 0.3260 0.3533 0.3260 0.3514 147,199 +0.01(+2.33%)
May 17, 2024 0.3300 0.3434 0.3300 0.3434 442,282 +0.02(+6.35%)
May 16, 2024 0.3200 0.3290 0.3199 0.3229 282,696 -0.00(-0.22%)
May 15, 2024 0.3140 0.3290 0.3140 0.3236 266,973 +0.01(+3.32%)
May 14, 2024 0.3100 0.3164 0.3100 0.3132 143,694 +0.00(+1.03%)
May 13, 2024 0.3086 0.3200 0.3071 0.3100 521,611 -0.00(-1.27%)
May 10, 2024 0.3150 0.3200 0.3123 0.3140 324,264 -0.00(-0.32%)
May 09, 2024 0.3100 0.3155 0.3100 0.3150 495,340 +0.01(+1.91%)
May 08, 2024 0.3100 0.3148 0.3070 0.3091 258,512 +0.00(+0.03%)
May 07, 2024 0.3100 0.3120 0.3023 0.3090 168,560 -0.00(-0.32%)
May 06, 2024 0.3016 0.3149 0.3016 0.3100 205,874 +0.01(+2.55%)
May 03, 2024 0.3080 0.3080 0.3008 0.3023 228,455 -0.00(-0.17%)
May 02, 2024 0.2901 0.3060 0.2901 0.3028 100,558 -0.00(-1.05%)
May 01, 2024 0.3020 0.3062 0.2947 0.3060 759,692 +0.00(+1.56%)
Apr 30, 2024 0.3016 0.3085 0.3010 0.3013 252,977 -0.01(-2.11%)
Apr 29, 2024 0.3099 0.3143 0.3050 0.3078 516,386 -0.00(-0.68%)
Apr 26, 2024 0.2900 0.3139 0.2900 0.3099 254,059 +0.00(+0.29%)
Apr 25, 2024 0.3080 0.3117 0.2967 0.3090 104,256 +0.00(+0.72%)
Apr 24, 2024 0.2980 0.3117 0.2980 0.3068 260,233 +0.01(+2.51%)
Apr 23, 2024 0.2954 0.3030 0.2900 0.2993 357,817 +0.00(+0.74%)
Apr 22, 2024 0.2986 0.3006 0.2916 0.2971 985,968 -0.01(-1.79%)
Apr 19, 2024 0.2919 0.3033 0.2919 0.3025 756,611 +0.00(+1.51%)
Apr 18, 2024 0.2950 0.3001 0.2934 0.2980 240,305 +0.00(+1.09%)
Apr 17, 2024 0.2753 0.3018 0.2753 0.2948 495,912 -0.00(-0.57%)
Apr 16, 2024 0.2930 0.3001 0.2898 0.2965 1,107,310 -0.00(-0.07%)
Apr 15, 2024 0.2980 0.3074 0.2900 0.2967 3,643,581 -0.00(-1.62%)
Apr 12, 2024 0.2900 0.3199 0.2900 0.3016 1,579,192 -0.01(-3.89%)
Apr 11, 2024 0.3134 0.3140 0.3000 0.3138 1,550,458 +0.01(+3.26%)
Apr 10, 2024 0.3005 0.3110 0.2900 0.3039 509,657 +0.00(+0.30%)
Apr 09, 2024 0.3020 0.3093 0.2969 0.3030 393,374 +0.00(+0.40%)
Apr 08, 2024 0.3000 0.3040 0.2956 0.3018 981,225 +0.00(+1.24%)
Apr 05, 2024 0.2860 0.3049 0.2858 0.2981 3,631,824 +0.01(+3.36%)
Apr 04, 2024 0.2750 0.2950 0.2750 0.2884 493,215 -0.01(-2.76%)
Apr 03, 2024 0.2501 0.2970 0.2501 0.2966 2,048,083 +0.01(+2.28%)
Apr 02, 2024 0.2855 0.2920 0.2739 0.2900 1,966,816 +0.01(+2.55%)
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.