Canada markets closed

Argonaut Gold Inc. (AR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5200+0.0200 (+4.00%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2024------
Jul 24, 2024------
Jul 23, 2024------
Jul 22, 2024------
Jul 19, 2024------
Jul 18, 2024------
Jul 17, 20240.52000.52000.52000.52000.5200-
Jul 16, 2024------
Jul 15, 20240.51000.51000.49000.50000.50005,777,249
Jul 12, 20240.49000.51000.48000.51000.51002,129,302
Jul 11, 20240.48000.49000.47500.48000.48001,380,977
Jul 10, 20240.46500.48000.46500.47000.47001,226,419
Jul 09, 20240.45500.47000.45500.46500.4650777,222
Jul 08, 20240.46500.46500.45750.46500.4650259,163
Jul 05, 20240.46000.47000.45500.46000.46001,146,145
Jul 04, 20240.42500.45000.42500.45000.4500501,038
Jul 03, 20240.43000.44500.43000.44000.4400977,432
Jul 02, 20240.42000.43000.41500.42500.42501,075,470
Jun 28, 20240.43000.43500.42000.43000.43001,517,427
Jun 27, 20240.43500.44000.42500.42500.4250618,610
Jun 26, 20240.42000.43500.42000.43500.4350935,465
Jun 25, 20240.42500.43000.42000.42000.4200633,402
Jun 24, 20240.42000.43000.41500.42500.42501,078,744
Jun 21, 20240.42500.42500.41000.41500.41507,832,216
Jun 20, 20240.41500.43500.41500.42500.42501,810,582
Jun 19, 20240.41000.42000.41000.41500.4150121,235
Jun 18, 20240.41500.42500.41000.41500.41501,933,148
Jun 17, 20240.41000.42000.40500.41000.41002,194,383
Jun 14, 20240.42500.42500.41000.42000.4200990,203
Jun 13, 20240.43000.43500.41500.42000.4200841,414
Jun 12, 20240.43000.44000.43000.44000.44001,420,926
Jun 11, 20240.44500.44500.42500.43000.43001,787,423
Jun 10, 20240.43500.45000.43000.44500.44501,998,410
Jun 07, 20240.44500.44500.43000.44000.44002,499,402
Jun 06, 20240.45500.46500.45250.45500.45501,527,579
Jun 05, 20240.44500.45500.44500.45000.4500613,615
Jun 04, 20240.45000.45000.43500.44500.44501,229,097
Jun 03, 20240.45000.46000.45000.45500.45501,267,750
May 31, 20240.46500.46500.44500.45000.45002,913,812
May 30, 20240.45500.47000.45500.46500.4650919,624
May 29, 20240.46000.46500.45000.45000.4500573,074
May 28, 20240.45000.47000.45000.47000.47002,639,845
May 27, 20240.44000.45500.44000.45000.4500586,175
May 24, 20240.45000.45500.44000.44000.4400721,504
May 23, 20240.45500.46500.44000.44500.44501,743,309
May 22, 20240.46500.47000.45000.46000.46001,776,760
May 21, 20240.47000.47000.46000.46500.46501,236,482
May 17, 20240.44500.47000.44500.47000.47003,202,160
May 16, 20240.43500.44500.43500.44000.44001,579,705
May 15, 20240.43000.45000.43000.44500.44505,093,184
May 14, 20240.42500.43500.42500.42500.42501,658,895
May 13, 20240.42500.43500.42000.42500.42501,638,627
May 10, 20240.43500.44000.42500.42500.42503,087,824
May 09, 20240.42500.43500.42000.43000.43003,599,760
May 08, 20240.42000.43000.42000.42000.42001,197,510
May 07, 20240.42000.43000.42000.42000.4200996,214
May 06, 20240.41500.43000.41500.42000.42001,855,098
May 03, 20240.41500.42000.41250.41500.41501,573,204
May 02, 20240.41500.42000.41500.42000.42001,135,309
May 01, 20240.41500.42500.40500.42000.42001,597,951
Apr 30, 20240.42000.42500.41500.42000.42001,132,351
Apr 29, 20240.42000.43000.42000.42000.42001,497,535
Apr 26, 20240.42000.42500.41500.41500.41501,159,851
Apr 25, 20240.41500.42500.41000.41500.41501,322,456
Apr 24, 20240.41000.42500.41000.41500.41501,765,785
Apr 23, 20240.40500.41500.40000.41000.41003,189,340
Apr 22, 20240.40500.41500.40000.40000.40002,574,141
Apr 19, 20240.40500.42000.40500.41500.41502,118,842
Apr 18, 20240.41000.41500.40500.41000.41002,719,264
Apr 17, 20240.41000.42000.40500.41000.41002,933,068
Apr 16, 20240.40500.42000.40000.40500.40503,848,363
Apr 15, 20240.42000.42500.40000.41500.41505,210,985
Apr 12, 20240.43000.44500.41500.42000.42009,490,128
Apr 11, 20240.42000.43000.41500.43000.43006,311,582
Apr 10, 20240.40500.42500.40000.41500.41504,603,815
Apr 09, 20240.41500.42000.40500.40500.40504,967,017
Apr 08, 20240.40000.41500.39750.41500.41503,390,684
Apr 05, 20240.39000.41250.39000.40000.40008,106,439
Apr 04, 20240.39500.40000.39000.39000.39003,366,652
Apr 03, 20240.39000.40500.39000.40000.40007,470,539
Apr 02, 20240.38500.40000.38250.39500.395014,255,596
Apr 01, 20240.39500.39500.38000.38500.38508,244,978
Mar 28, 20240.38500.40000.38500.39000.390014,361,428
Mar 27, 20240.37000.39500.36000.39500.395035,046,618
Mar 26, 20240.31000.31000.30000.30000.3000439,994
Mar 25, 20240.31500.32000.30000.30000.3000950,707
Mar 22, 20240.32000.32000.30500.30500.30501,260,709
Mar 21, 20240.31000.32500.31000.32500.32502,982,145
Mar 20, 20240.31000.31000.29000.30000.30001,427,356
Mar 19, 20240.31000.31500.30000.30500.30501,560,468
Mar 18, 20240.29500.31500.29000.31500.31501,961,585
Mar 15, 20240.28000.30000.27000.30000.30007,781,575
Mar 14, 20240.27500.28250.27000.27500.2750830,628
Mar 13, 20240.27000.28250.26500.27500.27501,533,954
Mar 12, 20240.27000.27500.26500.27000.27001,678,592
Mar 11, 20240.28000.28500.27000.27000.27001,964,869
Mar 08, 20240.27500.28500.27000.28000.28001,996,425
Mar 07, 20240.32000.32000.27000.27500.27504,315,572
Mar 06, 20240.29000.31500.27000.30500.30507,760,529
Mar 05, 20240.24500.26250.23500.25500.25503,570,699
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...