Canada markets open in 7 hours 14 minutes

Argonaut Gold Inc. (A8U.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2882+0.0022 (+0.77%)
As of 03:48PM CEST. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20240.30000.29340.28820.28820.288210,000
Jun 04, 20240.30000.30000.28600.28600.286010,000
Jun 03, 20240.29840.29840.29760.29760.2976-
May 31, 20240.30840.30840.30360.30360.3036-
May 30, 20240.29780.29780.29780.29780.2978-
May 29, 20240.31100.31100.29980.29980.2998-
May 28, 20240.29800.30040.29800.30040.3004-
May 27, 20240.29260.29260.29260.29260.2926-
May 24, 20240.29400.29400.29400.29400.2940-
May 23, 20240.30940.30940.30940.30940.3094-
May 22, 20240.30940.30940.30380.30380.3038-
May 21, 20240.31000.31000.30200.30200.3020-
May 20, 20240.31140.31140.31140.31140.3114-
May 17, 20240.29000.30000.29000.30000.3000247
May 16, 20240.28800.28800.28800.28800.2880-
May 15, 20240.28220.28220.28220.28220.2822-
May 14, 20240.28240.28240.28240.28240.2824-
May 13, 20240.28280.28460.28280.28460.2846-
May 10, 20240.28600.28600.28600.28600.2860-
May 09, 20240.27920.27920.27920.27920.2792-
May 08, 20240.27900.27900.27900.27900.2790-
May 07, 20240.27980.27980.27800.27800.278097
May 06, 20240.27640.28200.27640.28200.2820-
May 03, 20240.28100.28100.27220.27220.2722-
May 02, 20240.28020.28020.27640.27640.2764-
Apr 30, 20240.28120.28120.28120.28120.2812-
Apr 29, 20240.27820.27820.27540.27540.2754-
Apr 26, 20240.27840.27840.27840.27840.2784-
Apr 25, 20240.27760.27760.27760.27760.2776-
Apr 24, 20240.27500.28500.27320.28500.28502,000
Apr 23, 20240.26900.26900.26900.26900.2690-
Apr 22, 20240.27820.27820.27060.27060.27068,600
Apr 19, 20240.27460.27460.27120.27120.2712-
Apr 18, 20240.27380.27380.26960.27000.27003,400
Apr 17, 20240.27040.27260.27040.27260.2726-
Apr 16, 20240.27600.27600.26700.26700.2670-
Apr 15, 20240.28120.28120.27000.27380.273823,300
Apr 12, 20240.28720.28720.28720.28720.2872-
Apr 11, 20240.27700.27700.27700.27700.2770-
Apr 10, 20240.26460.26900.26460.26900.26901,000
Apr 09, 20240.27420.27420.27280.27280.2728798
Apr 08, 20240.26640.26840.26640.26800.268015,000
Apr 05, 20240.26040.28520.26040.28520.28522,000
Apr 04, 20240.26760.26760.25600.25600.25601,300
Apr 03, 20240.25980.27000.25980.26640.266424,500
Apr 02, 20240.24700.26020.24700.26020.26024,380
Mar 28, 20240.26640.26640.25940.26140.26143,220
Mar 27, 20240.19990.25000.19990.25000.2500-
Mar 26, 20240.20400.20700.20400.20700.207010,000
Mar 25, 20240.20720.21400.20720.21400.214073
Mar 22, 20240.21520.21520.21520.21520.2152134
Mar 21, 20240.19630.21120.19630.20240.20243,340
Mar 20, 20240.20000.20000.20000.20000.20001,500
Mar 19, 20240.20680.20680.20680.20680.2068-
Mar 18, 20240.19600.19600.19600.19600.1960-
Mar 15, 20240.18630.18630.18630.18630.1863-
Mar 14, 20240.18410.18700.18410.18700.1870-
Mar 13, 20240.18230.18230.17300.17300.1730-
Mar 12, 20240.18310.18310.18200.18200.18205,000
Mar 11, 20240.20200.20400.18680.19320.193232,500
Mar 08, 20240.19310.19310.19310.19310.1931-
Mar 07, 20240.21000.21200.21000.21200.2120-
Mar 06, 20240.17140.21720.17140.21720.217240,000
Mar 05, 20240.16030.16200.16030.16200.1620-
Mar 04, 20240.17000.17000.17000.17000.17006,000
Mar 01, 20240.15830.15830.15830.15830.1583-
Feb 29, 20240.15670.15800.15670.15800.1580-
Feb 28, 20240.16380.17500.16380.17500.175020,000
Feb 27, 20240.15730.15730.14010.14010.1401-
Feb 26, 20240.24260.24260.20000.20000.2000-
Feb 23, 20240.24860.24860.24860.24860.2486-
Feb 22, 20240.25880.25880.25880.25880.2588136
Feb 21, 20240.25840.25840.25840.25840.2584-
Feb 20, 20240.25980.27220.25980.27220.2722210
Feb 19, 20240.26000.26000.26000.26000.2600-
Feb 16, 20240.25800.25800.25800.25800.2580-
Feb 15, 20240.24180.26000.24180.25800.258062,000
Feb 14, 20240.23040.25080.23040.25080.25081,100
Feb 13, 20240.24260.25000.22720.22720.22723,888
Feb 12, 20240.25800.25800.25200.25200.25203,000
Feb 09, 20240.26160.27000.25900.25900.259014,000
Feb 08, 20240.26100.26100.26100.26100.2610-
Feb 07, 20240.26680.26900.26680.26900.2690-
Feb 06, 20240.27260.27260.27040.27040.2704400
Feb 05, 20240.27260.27400.27260.27400.2740-
Feb 02, 20240.27880.28400.27200.27200.27201,800
Feb 01, 20240.26380.26800.26380.26800.2680-
Jan 31, 20240.26720.26900.26720.26900.2690-
Jan 30, 20240.26440.26800.26440.26800.2680-
Jan 29, 20240.26660.26660.26500.26500.2650-
Jan 26, 20240.26200.26700.26200.26700.2670-
Jan 25, 20240.26240.26800.26240.26800.2680-
Jan 24, 20240.27200.27200.27000.27000.27002,300
Jan 23, 20240.26320.26320.25980.25980.2598-
Jan 22, 20240.27000.27000.27000.27000.27002,000
Jan 19, 20240.26880.26880.25920.25920.2592-
Jan 18, 20240.27140.27140.26600.26600.2660-
Jan 17, 20240.27540.27540.26220.26220.2622-
Jan 16, 20240.28120.29640.28000.28000.28005,000
Jan 15, 20240.28000.28000.28000.28000.2800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...