Argonaut Gold Inc. (AR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4300

-0.0250

(-5.49%)

At close: 04:00PM EST

Time Period:

Nov 30, 2022 - Nov 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	0.4600	0.4600	0.4300	0.4300	0.4300	3,288,605
Nov 29, 2023	0.4600	0.4800	0.4500	0.4600	0.4600	2,972,100
Nov 28, 2023	0.4200	0.4500	0.4200	0.4500	0.4500	7,103,100
Nov 27, 2023	0.4100	0.4200	0.4000	0.4100	0.4100	3,188,000
Nov 24, 2023	0.4000	0.4100	0.4000	0.4000	0.4000	2,276,600
Nov 23, 2023	0.4000	0.4000	0.3900	0.4000	0.4000	1,041,500
Nov 22, 2023	0.3900	0.4000	0.3800	0.4000	0.4000	2,503,900
Nov 21, 2023	0.3900	0.4100	0.3800	0.3900	0.3900	3,855,000
Nov 20, 2023	0.3900	0.3900	0.3700	0.3800	0.3800	6,392,000
Nov 17, 2023	0.4200	0.4300	0.4000	0.4000	0.4000	3,666,200
Nov 16, 2023	0.4400	0.4500	0.4100	0.4200	0.4200	4,253,100
Nov 15, 2023	0.4400	0.4500	0.4300	0.4300	0.4300	3,979,600
Nov 14, 2023	0.4700	0.4800	0.4400	0.4500	0.4500	3,526,100
Nov 13, 2023	0.4500	0.4800	0.4500	0.4600	0.4600	3,140,600
Nov 10, 2023	0.4500	0.4600	0.4300	0.4600	0.4600	2,137,100
Nov 09, 2023	0.4600	0.4700	0.4500	0.4500	0.4500	1,757,100
Nov 08, 2023	0.4700	0.4800	0.4500	0.4600	0.4600	2,176,300
Nov 07, 2023	0.5100	0.5100	0.4800	0.4800	0.4800	3,508,200
Nov 06, 2023	0.5300	0.5300	0.5000	0.5100	0.5100	1,387,100
Nov 03, 2023	0.5600	0.5600	0.5000	0.5300	0.5300	2,079,900
Nov 02, 2023	0.5200	0.5500	0.5100	0.5400	0.5400	2,456,900
Nov 01, 2023	0.5100	0.5200	0.5000	0.5100	0.5100	439,500
Oct 31, 2023	0.5100	0.5300	0.5000	0.5000	0.5000	1,230,700
Oct 30, 2023	0.5400	0.5400	0.5100	0.5100	0.5100	887,900
Oct 27, 2023	0.5100	0.5300	0.5000	0.5200	0.5200	2,545,300
Oct 26, 2023	0.5200	0.5200	0.5000	0.5000	0.5000	962,100
Oct 25, 2023	0.5200	0.5400	0.5200	0.5200	0.5200	804,900
Oct 24, 2023	0.5200	0.5300	0.5100	0.5300	0.5300	418,000
Oct 23, 2023	0.5400	0.5400	0.5100	0.5200	0.5200	1,224,800
Oct 20, 2023	0.5400	0.5700	0.5300	0.5300	0.5300	4,207,700
Oct 19, 2023	0.5500	0.5500	0.5300	0.5300	0.5300	1,336,200
Oct 18, 2023	0.5500	0.5600	0.5400	0.5400	0.5400	1,095,000
Oct 17, 2023	0.5300	0.5500	0.5300	0.5300	0.5300	732,600
Oct 16, 2023	0.5500	0.5500	0.5200	0.5200	0.5200	824,100
Oct 13, 2023	0.5500	0.5600	0.5300	0.5300	0.5300	1,757,500
Oct 12, 2023	0.5300	0.5400	0.5200	0.5200	0.5200	1,345,900
Oct 11, 2023	0.5400	0.5600	0.5300	0.5300	0.5300	786,000
Oct 10, 2023	0.5400	0.5500	0.5300	0.5400	0.5400	1,745,100
Oct 06, 2023	0.5200	0.5300	0.5100	0.5200	0.5200	1,152,800
Oct 05, 2023	0.5200	0.5200	0.5100	0.5200	0.5200	972,700
Oct 04, 2023	0.5400	0.5400	0.5100	0.5100	0.5100	2,213,600
Oct 03, 2023	0.5500	0.5500	0.5200	0.5300	0.5300	1,058,100
Oct 02, 2023	0.5500	0.5500	0.5300	0.5500	0.5500	1,266,700
Sept 29, 2023	0.5500	0.5600	0.5400	0.5600	0.5600	927,700
Sept 28, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	1,954,400
Sept 27, 2023	0.5500	0.5500	0.5200	0.5300	0.5300	2,273,100
Sept 26, 2023	0.5600	0.5700	0.5500	0.5500	0.5500	1,499,900
Sept 25, 2023	0.5700	0.5800	0.5600	0.5700	0.5700	820,100
Sept 22, 2023	0.6000	0.6000	0.5700	0.5700	0.5700	1,005,000
Sept 21, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	1,278,300
Sept 20, 2023	0.6000	0.6200	0.6000	0.6000	0.6000	1,578,100
Sept 19, 2023	0.6100	0.6200	0.5900	0.6000	0.6000	1,879,300
Sept 18, 2023	0.6200	0.6200	0.6000	0.6100	0.6100	1,149,100
Sept 15, 2023	0.6300	0.6400	0.6100	0.6200	0.6200	3,646,100
Sept 14, 2023	0.6200	0.6500	0.6200	0.6200	0.6200	1,639,400
Sept 13, 2023	0.6400	0.6500	0.6200	0.6300	0.6300	871,200
Sept 12, 2023	0.6300	0.6700	0.6300	0.6400	0.6400	1,186,600
Sept 11, 2023	0.6600	0.6800	0.6200	0.6500	0.6500	2,239,700
Sept 08, 2023	0.6500	0.6700	0.6400	0.6700	0.6700	1,718,300
Sept 07, 2023	0.6700	0.6700	0.6400	0.6400	0.6400	1,117,900
Sept 06, 2023	0.6800	0.6800	0.6500	0.6500	0.6500	1,122,400
Sept 05, 2023	0.7100	0.7200	0.6600	0.6800	0.6800	3,765,500
Sept 01, 2023	0.7300	0.7700	0.7200	0.7200	0.7200	2,429,600
Aug 31, 2023	0.7100	0.7300	0.6900	0.7200	0.7200	1,652,900
Aug 30, 2023	0.7000	0.7400	0.6900	0.7000	0.7000	2,634,200
Aug 29, 2023	0.6500	0.7000	0.6500	0.6900	0.6900	2,593,000
Aug 28, 2023	0.6400	0.6600	0.6400	0.6400	0.6400	821,400
Aug 25, 2023	0.6500	0.6600	0.6300	0.6300	0.6300	1,211,600
Aug 24, 2023	0.6500	0.6700	0.6400	0.6500	0.6500	1,696,100
Aug 23, 2023	0.5800	0.6600	0.5800	0.6600	0.6600	5,124,400
Aug 22, 2023	0.5700	0.5900	0.5700	0.5800	0.5800	625,800
Aug 21, 2023	0.5700	0.5800	0.5600	0.5700	0.5700	446,700
Aug 18, 2023	0.5700	0.5800	0.5600	0.5700	0.5700	603,700
Aug 17, 2023	0.5700	0.5800	0.5700	0.5700	0.5700	629,000
Aug 16, 2023	0.5900	0.6000	0.5600	0.5800	0.5800	1,307,600
Aug 15, 2023	0.5800	0.5900	0.5700	0.5800	0.5800	1,246,800
Aug 14, 2023	0.5800	0.6000	0.5600	0.5800	0.5800	1,595,200
Aug 11, 2023	0.5500	0.6000	0.5500	0.5900	0.5900	4,022,000
Aug 10, 2023	0.5400	0.5600	0.5400	0.5500	0.5500	2,012,800
Aug 09, 2023	0.5400	0.5500	0.5400	0.5400	0.5400	713,700
Aug 08, 2023	0.5500	0.5500	0.5300	0.5400	0.5400	1,392,000
Aug 04, 2023	0.5600	0.5700	0.5400	0.5500	0.5500	1,299,500
Aug 03, 2023	0.5500	0.5700	0.5400	0.5400	0.5400	1,266,200
Aug 02, 2023	0.5700	0.5700	0.5300	0.5600	0.5600	6,510,300
Aug 01, 2023	0.5600	0.5800	0.5500	0.5700	0.5700	1,914,300
Jul 31, 2023	0.5700	0.5800	0.5600	0.5600	0.5600	1,938,300
Jul 28, 2023	0.5700	0.5700	0.5600	0.5600	0.5600	545,200
Jul 27, 2023	0.5800	0.5900	0.5500	0.5500	0.5500	2,452,200
Jul 26, 2023	0.5700	0.5900	0.5700	0.5800	0.5800	409,400
Jul 25, 2023	0.5700	0.5800	0.5600	0.5700	0.5700	1,028,100
Jul 24, 2023	0.5900	0.5900	0.5700	0.5700	0.5700	1,223,000
Jul 21, 2023	0.5900	0.5900	0.5700	0.5800	0.5800	487,600
Jul 20, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	1,150,900
Jul 19, 2023	0.6100	0.6100	0.5900	0.5900	0.5900	843,500
Jul 18, 2023	0.5900	0.6200	0.5800	0.6100	0.6100	1,715,700
Jul 17, 2023	0.5900	0.6000	0.5700	0.5700	0.5700	1,986,600
Jul 14, 2023	0.5900	0.6000	0.5800	0.6000	0.6000	889,800
Jul 13, 2023	0.6000	0.6200	0.5900	0.6000	0.6000	1,693,700
Jul 12, 2023	0.5900	0.6100	0.5800	0.6100	0.6100	1,618,300
Jul 11, 2023	0.5600	0.5900	0.5600	0.5800	0.5800	2,119,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,236.29+120.09(+0.60%)

S&P 5004,567.80+17.22(+0.38%)

DOW35,950.89+520.47(+1.47%)

CAD/USD0.7381+0.0006(+0.08%)

CRUDE OIL75.73-0.23(-0.30%)

Bitcoin CAD50,992.02-197.66(-0.39%)

Argonaut Gold Inc. (AR.TO)

S&P/TSX
20,236.29
+120.09(+0.60%)

S&P 500
4,567.80
+17.22(+0.38%)

DOW
35,950.89
+520.47(+1.47%)

CAD/USD
0.7381
+0.0006(+0.08%)

CRUDE OIL
75.73
-0.23(-0.30%)

Bitcoin CAD
50,992.02
-197.66(-0.39%)