Argonaut Gold Inc. (AR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.5900

+0.0100

(+1.72%)

At close: 04:00PM EDT

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	0.5900	0.5900	0.5700	0.5900	0.5900	1,921,300
Mar 22, 2023	0.5500	0.6000	0.5300	0.5800	0.5800	3,123,200
Mar 21, 2023	0.5500	0.5600	0.5300	0.5400	0.5400	2,243,300
Mar 20, 2023	0.5900	0.5900	0.5400	0.5700	0.5700	2,765,900
Mar 17, 2023	0.5300	0.5900	0.5200	0.5800	0.5800	6,924,200
Mar 16, 2023	0.5200	0.5400	0.4900	0.5200	0.5200	2,435,300
Mar 15, 2023	0.5300	0.5600	0.5000	0.5100	0.5100	4,575,500
Mar 14, 2023	0.5000	0.5400	0.4900	0.5000	0.5000	5,839,700
Mar 13, 2023	0.4700	0.5100	0.4600	0.4900	0.4900	5,061,000
Mar 10, 2023	0.4500	0.4600	0.4400	0.4500	0.4500	2,139,300
Mar 09, 2023	0.4600	0.4700	0.4400	0.4400	0.4400	2,388,800
Mar 08, 2023	0.4500	0.4600	0.4500	0.4600	0.4600	1,936,300
Mar 07, 2023	0.4700	0.4700	0.4500	0.4600	0.4600	2,890,600
Mar 06, 2023	0.4800	0.4900	0.4700	0.4800	0.4800	3,562,700
Mar 03, 2023	0.4900	0.4900	0.4600	0.4700	0.4700	3,938,200
Mar 02, 2023	0.4800	0.4800	0.4600	0.4800	0.4800	1,683,800
Mar 01, 2023	0.4700	0.4900	0.4700	0.4700	0.4700	4,375,600
Feb 28, 2023	0.4400	0.4700	0.4200	0.4700	0.4700	6,233,800
Feb 27, 2023	0.5000	0.5100	0.4300	0.4400	0.4400	12,815,700
Feb 24, 2023	0.5000	0.5600	0.5000	0.5500	0.5500	2,103,800
Feb 23, 2023	0.5200	0.5500	0.5100	0.5100	0.5100	1,789,300
Feb 22, 2023	0.5200	0.5500	0.5100	0.5300	0.5300	2,879,900
Feb 21, 2023	0.5500	0.5600	0.5200	0.5300	0.5300	1,820,900
Feb 17, 2023	0.5800	0.5800	0.5400	0.5500	0.5500	3,343,700
Feb 16, 2023	0.5800	0.6100	0.5700	0.5700	0.5700	2,407,200
Feb 15, 2023	0.5700	0.5900	0.5700	0.5900	0.5900	781,700
Feb 14, 2023	0.6100	0.6100	0.5800	0.6000	0.6000	1,902,300
Feb 13, 2023	0.6000	0.6100	0.5800	0.5900	0.5900	1,416,500
Feb 10, 2023	0.6100	0.6100	0.5800	0.6100	0.6100	1,837,200
Feb 09, 2023	0.6700	0.6700	0.6000	0.6100	0.6100	2,923,900
Feb 08, 2023	0.7000	0.7000	0.6500	0.6500	0.6500	1,857,700
Feb 07, 2023	0.6800	0.7100	0.6800	0.6900	0.6900	4,492,000
Feb 06, 2023	0.6500	0.6900	0.6200	0.6700	0.6700	2,956,900
Feb 03, 2023	0.6500	0.6700	0.6200	0.6300	0.6300	3,688,500
Feb 02, 2023	0.7200	0.7200	0.6600	0.6700	0.6700	3,148,900
Feb 01, 2023	0.7100	0.7200	0.6600	0.7200	0.7200	4,014,800
Jan 31, 2023	0.7000	0.7100	0.6900	0.7100	0.7100	1,402,700
Jan 30, 2023	0.6900	0.7100	0.6900	0.7100	0.7100	1,407,600
Jan 27, 2023	0.7100	0.7200	0.6900	0.7100	0.7100	2,449,700
Jan 26, 2023	0.7400	0.7400	0.6900	0.7100	0.7100	4,403,400
Jan 25, 2023	0.7300	0.7400	0.7100	0.7300	0.7300	2,988,600
Jan 24, 2023	0.6800	0.7400	0.6700	0.7300	0.7300	4,299,400
Jan 23, 2023	0.6800	0.6900	0.6600	0.6800	0.6800	2,929,000
Jan 20, 2023	0.6900	0.7000	0.6500	0.6800	0.6800	2,860,900
Jan 19, 2023	0.6100	0.7000	0.6000	0.6900	0.6900	6,381,100
Jan 18, 2023	0.6400	0.6400	0.5800	0.6000	0.6000	5,263,800
Jan 17, 2023	0.6800	0.6800	0.6100	0.6300	0.6300	4,035,400
Jan 16, 2023	0.6900	0.7000	0.6300	0.6700	0.6700	4,360,500
Jan 13, 2023	0.5700	0.6900	0.5600	0.6700	0.6700	8,960,800
Jan 12, 2023	0.5800	0.5900	0.5500	0.5700	0.5700	2,155,200
Jan 11, 2023	0.5700	0.5800	0.5500	0.5700	0.5700	2,181,600
Jan 10, 2023	0.5600	0.5700	0.5500	0.5700	0.5700	1,119,600
Jan 09, 2023	0.5700	0.5800	0.5500	0.5700	0.5700	2,329,800
Jan 06, 2023	0.5800	0.5900	0.5500	0.5600	0.5600	2,417,500
Jan 05, 2023	0.5900	0.5900	0.5400	0.5600	0.5600	3,714,200
Jan 04, 2023	0.6000	0.6300	0.5800	0.6000	0.6000	4,925,800
Jan 03, 2023	0.5500	0.5800	0.5300	0.5800	0.5800	4,237,500
Dec 30, 2022	0.5200	0.5300	0.5000	0.5200	0.5200	1,996,900
Dec 29, 2022	0.5300	0.5400	0.5100	0.5200	0.5200	1,437,000
Dec 28, 2022	0.5400	0.5600	0.5100	0.5300	0.5300	4,072,100
Dec 23, 2022	0.4900	0.5400	0.4700	0.5300	0.5300	4,776,500
Dec 22, 2022	0.4800	0.4900	0.4600	0.4900	0.4900	3,018,600
Dec 21, 2022	0.4800	0.5100	0.4800	0.4900	0.4900	4,796,900
Dec 20, 2022	0.4400	0.4800	0.4300	0.4700	0.4700	4,571,500
Dec 19, 2022	0.4400	0.4500	0.4200	0.4300	0.4300	2,513,300
Dec 16, 2022	0.4400	0.4500	0.4200	0.4400	0.4400	14,436,300
Dec 15, 2022	0.4400	0.4500	0.4200	0.4300	0.4300	4,194,600
Dec 14, 2022	0.4400	0.4500	0.4300	0.4500	0.4500	3,896,700
Dec 13, 2022	0.4500	0.4600	0.4200	0.4300	0.4300	5,730,600
Dec 12, 2022	0.4200	0.4400	0.4100	0.4300	0.4300	4,435,200
Dec 09, 2022	0.4700	0.4700	0.4100	0.4100	0.4100	11,038,200
Dec 08, 2022	0.5000	0.5300	0.4600	0.4600	0.4600	3,660,400
Dec 07, 2022	0.4100	0.5300	0.4100	0.5000	0.5000	10,366,600
Dec 06, 2022	0.4100	0.4200	0.4000	0.4100	0.4100	2,868,600
Dec 05, 2022	0.4200	0.4200	0.3900	0.4000	0.4000	2,976,700
Dec 02, 2022	0.4100	0.4300	0.4100	0.4100	0.4100	3,233,500
Dec 01, 2022	0.4000	0.4300	0.4000	0.4200	0.4200	6,030,400
Nov 30, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	26,780,100
Nov 29, 2022	0.3800	0.4000	0.3800	0.3900	0.3900	2,322,800
Nov 28, 2022	0.4100	0.4100	0.3700	0.3700	0.3700	3,513,200
Nov 25, 2022	0.4100	0.4100	0.3900	0.4100	0.4100	2,676,200
Nov 24, 2022	0.4200	0.4300	0.4100	0.4100	0.4100	2,092,500
Nov 23, 2022	0.3900	0.4300	0.3800	0.4100	0.4100	4,348,700
Nov 22, 2022	0.3500	0.4000	0.3500	0.3900	0.3900	4,022,800
Nov 21, 2022	0.3500	0.3700	0.3400	0.3600	0.3600	1,882,600
Nov 18, 2022	0.3500	0.3600	0.3400	0.3500	0.3500	2,374,000
Nov 17, 2022	0.3500	0.3500	0.3300	0.3500	0.3500	4,105,500
Nov 16, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	2,712,800
Nov 15, 2022	0.3800	0.3900	0.3500	0.3500	0.3500	4,231,100
Nov 14, 2022	0.4100	0.4100	0.3800	0.3800	0.3800	2,192,800
Nov 11, 2022	0.4200	0.4300	0.4000	0.4100	0.4100	4,710,800
Nov 10, 2022	0.4000	0.4200	0.3900	0.4200	0.4200	3,437,100
Nov 09, 2022	0.4000	0.4100	0.3800	0.3900	0.3900	4,109,900
Nov 08, 2022	0.4200	0.4400	0.4100	0.4100	0.4100	5,005,300
Nov 07, 2022	0.4100	0.4300	0.3900	0.4300	0.4300	3,486,300
Nov 04, 2022	0.3700	0.4000	0.3400	0.4000	0.4000	6,268,000
Nov 03, 2022	0.3700	0.3800	0.3500	0.3600	0.3600	2,821,600
Nov 02, 2022	0.3900	0.3900	0.3600	0.3700	0.3700	3,665,200
Nov 01, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	874,400
Oct 31, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	2,039,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7290-0.0007(-0.09%)

CRUDE OIL69.92-0.04(-0.06%)

Bitcoin CAD38,863.01+831.42(+2.19%)

Argonaut Gold Inc. (AR.TO)

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7290
-0.0007(-0.09%)

CRUDE OIL
69.92
-0.04(-0.06%)

Bitcoin CAD
38,863.01
+831.42(+2.19%)