Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20230.46000.46000.43000.43000.43003,288,605
Nov 29, 20230.46000.48000.45000.46000.46002,972,100
Nov 28, 20230.42000.45000.42000.45000.45007,103,100
Nov 27, 20230.41000.42000.40000.41000.41003,188,000
Nov 24, 20230.40000.41000.40000.40000.40002,276,600
Nov 23, 20230.40000.40000.39000.40000.40001,041,500
Nov 22, 20230.39000.40000.38000.40000.40002,503,900
Nov 21, 20230.39000.41000.38000.39000.39003,855,000
Nov 20, 20230.39000.39000.37000.38000.38006,392,000
Nov 17, 20230.42000.43000.40000.40000.40003,666,200
Nov 16, 20230.44000.45000.41000.42000.42004,253,100
Nov 15, 20230.44000.45000.43000.43000.43003,979,600
Nov 14, 20230.47000.48000.44000.45000.45003,526,100
Nov 13, 20230.45000.48000.45000.46000.46003,140,600
Nov 10, 20230.45000.46000.43000.46000.46002,137,100
Nov 09, 20230.46000.47000.45000.45000.45001,757,100
Nov 08, 20230.47000.48000.45000.46000.46002,176,300
Nov 07, 20230.51000.51000.48000.48000.48003,508,200
Nov 06, 20230.53000.53000.50000.51000.51001,387,100
Nov 03, 20230.56000.56000.50000.53000.53002,079,900
Nov 02, 20230.52000.55000.51000.54000.54002,456,900
Nov 01, 20230.51000.52000.50000.51000.5100439,500
Oct 31, 20230.51000.53000.50000.50000.50001,230,700
Oct 30, 20230.54000.54000.51000.51000.5100887,900
Oct 27, 20230.51000.53000.50000.52000.52002,545,300
Oct 26, 20230.52000.52000.50000.50000.5000962,100
Oct 25, 20230.52000.54000.52000.52000.5200804,900
Oct 24, 20230.52000.53000.51000.53000.5300418,000
Oct 23, 20230.54000.54000.51000.52000.52001,224,800
Oct 20, 20230.54000.57000.53000.53000.53004,207,700
Oct 19, 20230.55000.55000.53000.53000.53001,336,200
Oct 18, 20230.55000.56000.54000.54000.54001,095,000
Oct 17, 20230.53000.55000.53000.53000.5300732,600
Oct 16, 20230.55000.55000.52000.52000.5200824,100
Oct 13, 20230.55000.56000.53000.53000.53001,757,500
Oct 12, 20230.53000.54000.52000.52000.52001,345,900
Oct 11, 20230.54000.56000.53000.53000.5300786,000
Oct 10, 20230.54000.55000.53000.54000.54001,745,100
Oct 06, 20230.52000.53000.51000.52000.52001,152,800
Oct 05, 20230.52000.52000.51000.52000.5200972,700
Oct 04, 20230.54000.54000.51000.51000.51002,213,600
Oct 03, 20230.55000.55000.52000.53000.53001,058,100
Oct 02, 20230.55000.55000.53000.55000.55001,266,700
Sept 29, 20230.55000.56000.54000.56000.5600927,700
Sept 28, 20230.54000.54000.53000.53000.53001,954,400
Sept 27, 20230.55000.55000.52000.53000.53002,273,100
Sept 26, 20230.56000.57000.55000.55000.55001,499,900
Sept 25, 20230.57000.58000.56000.57000.5700820,100
Sept 22, 20230.60000.60000.57000.57000.57001,005,000
Sept 21, 20230.60000.60000.58000.58000.58001,278,300
Sept 20, 20230.60000.62000.60000.60000.60001,578,100
Sept 19, 20230.61000.62000.59000.60000.60001,879,300
Sept 18, 20230.62000.62000.60000.61000.61001,149,100
Sept 15, 20230.63000.64000.61000.62000.62003,646,100
Sept 14, 20230.62000.65000.62000.62000.62001,639,400
Sept 13, 20230.64000.65000.62000.63000.6300871,200
Sept 12, 20230.63000.67000.63000.64000.64001,186,600
Sept 11, 20230.66000.68000.62000.65000.65002,239,700
Sept 08, 20230.65000.67000.64000.67000.67001,718,300
Sept 07, 20230.67000.67000.64000.64000.64001,117,900
Sept 06, 20230.68000.68000.65000.65000.65001,122,400
Sept 05, 20230.71000.72000.66000.68000.68003,765,500
Sept 01, 20230.73000.77000.72000.72000.72002,429,600
Aug 31, 20230.71000.73000.69000.72000.72001,652,900
Aug 30, 20230.70000.74000.69000.70000.70002,634,200
Aug 29, 20230.65000.70000.65000.69000.69002,593,000
Aug 28, 20230.64000.66000.64000.64000.6400821,400
Aug 25, 20230.65000.66000.63000.63000.63001,211,600
Aug 24, 20230.65000.67000.64000.65000.65001,696,100
Aug 23, 20230.58000.66000.58000.66000.66005,124,400
Aug 22, 20230.57000.59000.57000.58000.5800625,800
Aug 21, 20230.57000.58000.56000.57000.5700446,700
Aug 18, 20230.57000.58000.56000.57000.5700603,700
Aug 17, 20230.57000.58000.57000.57000.5700629,000
Aug 16, 20230.59000.60000.56000.58000.58001,307,600
Aug 15, 20230.58000.59000.57000.58000.58001,246,800
Aug 14, 20230.58000.60000.56000.58000.58001,595,200
Aug 11, 20230.55000.60000.55000.59000.59004,022,000
Aug 10, 20230.54000.56000.54000.55000.55002,012,800
Aug 09, 20230.54000.55000.54000.54000.5400713,700
Aug 08, 20230.55000.55000.53000.54000.54001,392,000
Aug 04, 20230.56000.57000.54000.55000.55001,299,500
Aug 03, 20230.55000.57000.54000.54000.54001,266,200
Aug 02, 20230.57000.57000.53000.56000.56006,510,300
Aug 01, 20230.56000.58000.55000.57000.57001,914,300
Jul 31, 20230.57000.58000.56000.56000.56001,938,300
Jul 28, 20230.57000.57000.56000.56000.5600545,200
Jul 27, 20230.58000.59000.55000.55000.55002,452,200
Jul 26, 20230.57000.59000.57000.58000.5800409,400
Jul 25, 20230.57000.58000.56000.57000.57001,028,100
Jul 24, 20230.59000.59000.57000.57000.57001,223,000
Jul 21, 20230.59000.59000.57000.58000.5800487,600
Jul 20, 20230.60000.60000.58000.58000.58001,150,900
Jul 19, 20230.61000.61000.59000.59000.5900843,500
Jul 18, 20230.59000.62000.58000.61000.61001,715,700
Jul 17, 20230.59000.60000.57000.57000.57001,986,600
Jul 14, 20230.59000.60000.58000.60000.6000889,800
Jul 13, 20230.60000.62000.59000.60000.60001,693,700
Jul 12, 20230.59000.61000.58000.61000.61001,618,300
Jul 11, 20230.56000.59000.56000.58000.58002,119,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...