Argonaut Gold Inc. (AR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4000

-0.0150

(-3.61%)

At close: 04:00PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	2,574,100
Apr 19, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	2,118,800
Apr 18, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	2,719,300
Apr 17, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	2,933,100
Apr 16, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	3,848,400
Apr 15, 2024	0.4200	0.4300	0.4000	0.4200	0.4200	5,211,000
Apr 12, 2024	0.4300	0.4500	0.4200	0.4200	0.4200	9,490,100
Apr 11, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	6,311,900
Apr 10, 2024	0.4100	0.4300	0.4000	0.4200	0.4200	4,603,800
Apr 09, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	4,967,000
Apr 08, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	3,390,700
Apr 05, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	8,106,400
Apr 04, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,366,700
Apr 03, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	7,470,500
Apr 02, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	14,255,600
Apr 01, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	8,245,000
Mar 28, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	14,361,400
Mar 27, 2024	0.3700	0.4000	0.3600	0.4000	0.4000	35,046,600
Mar 26, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	440,000
Mar 25, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	950,700
Mar 22, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	1,260,700
Mar 21, 2024	0.3100	0.3300	0.3100	0.3300	0.3300	2,982,100
Mar 20, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	1,427,400
Mar 19, 2024	0.3100	0.3200	0.3000	0.3100	0.3100	1,560,500
Mar 18, 2024	0.3000	0.3200	0.2900	0.3200	0.3200	1,961,600
Mar 15, 2024	0.2800	0.3000	0.2700	0.3000	0.3000	7,781,600
Mar 14, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	830,600
Mar 13, 2024	0.2700	0.2800	0.2700	0.2800	0.2800	1,534,000
Mar 12, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	1,678,600
Mar 11, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	1,964,900
Mar 08, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	1,996,400
Mar 07, 2024	0.3200	0.3200	0.2700	0.2800	0.2800	4,315,600
Mar 06, 2024	0.2900	0.3200	0.2700	0.3100	0.3100	7,760,500
Mar 05, 2024	0.2500	0.2600	0.2400	0.2600	0.2600	3,570,700
Mar 04, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	2,781,200
Mar 01, 2024	0.2400	0.2400	0.2300	0.2400	0.2400	2,562,100
Feb 29, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	2,945,300
Feb 28, 2024	0.2500	0.2500	0.2300	0.2400	0.2400	3,329,100
Feb 27, 2024	0.2300	0.2500	0.2200	0.2500	0.2500	8,508,300
Feb 26, 2024	0.3100	0.3100	0.2300	0.2400	0.2400	16,100,500
Feb 23, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	1,785,800
Feb 22, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	1,058,100
Feb 21, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	524,600
Feb 20, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	1,205,300
Feb 16, 2024	0.3700	0.3900	0.3600	0.3900	0.3900	2,078,800
Feb 15, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	1,456,200
Feb 14, 2024	0.3500	0.3600	0.3400	0.3600	0.3600	2,304,900
Feb 13, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	5,388,500
Feb 12, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	5,721,600
Feb 09, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	3,050,700
Feb 08, 2024	0.3800	0.3900	0.3800	0.3800	0.3800	874,500
Feb 07, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	1,466,400
Feb 06, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	730,700
Feb 05, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	1,137,100
Feb 02, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	1,007,700
Feb 01, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	2,251,000
Jan 31, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	1,392,600
Jan 30, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	1,078,100
Jan 29, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	4,490,800
Jan 26, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	724,700
Jan 25, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	923,000
Jan 24, 2024	0.4100	0.4100	0.3800	0.3900	0.3900	2,242,200
Jan 23, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	1,998,900
Jan 22, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	2,441,100
Jan 19, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	640,200
Jan 18, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	1,873,400
Jan 17, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	890,100
Jan 16, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	1,828,700
Jan 15, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	1,162,800
Jan 12, 2024	0.4100	0.4300	0.4100	0.4200	0.4200	2,844,900
Jan 11, 2024	0.4100	0.4200	0.3900	0.4000	0.4000	2,167,000
Jan 10, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	1,826,700
Jan 09, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	822,600
Jan 08, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	1,453,400
Jan 05, 2024	0.4200	0.4300	0.4000	0.4100	0.4100	1,855,600
Jan 04, 2024	0.4200	0.4300	0.4000	0.4200	0.4200	1,753,400
Jan 03, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	2,402,700
Jan 02, 2024	0.4800	0.4800	0.4200	0.4200	0.4200	4,102,700
Dec 29, 2023	0.4600	0.4800	0.4500	0.4700	0.4700	4,612,400
Dec 28, 2023	0.4700	0.4700	0.4500	0.4600	0.4600	1,704,300
Dec 27, 2023	0.4500	0.4700	0.4500	0.4700	0.4700	4,112,600
Dec 22, 2023	0.4300	0.4500	0.4300	0.4400	0.4400	3,053,900
Dec 21, 2023	0.4300	0.4400	0.4200	0.4300	0.4300	1,694,300
Dec 20, 2023	0.4400	0.4500	0.4300	0.4300	0.4300	3,156,200
Dec 19, 2023	0.4300	0.4500	0.4200	0.4400	0.4400	8,110,200
Dec 18, 2023	0.4100	0.4300	0.4000	0.4300	0.4300	4,180,800
Dec 15, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	2,541,200
Dec 14, 2023	0.4300	0.4300	0.4000	0.4100	0.4100	3,616,200
Dec 13, 2023	0.3800	0.4200	0.3800	0.4200	0.4200	3,726,500
Dec 12, 2023	0.3800	0.3900	0.3700	0.3900	0.3900	1,937,600
Dec 11, 2023	0.3900	0.3900	0.3800	0.3800	0.3800	2,911,300
Dec 08, 2023	0.3900	0.3900	0.3800	0.3900	0.3900	1,677,300
Dec 07, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	1,540,400
Dec 06, 2023	0.3900	0.4100	0.3900	0.4000	0.4000	3,491,300
Dec 05, 2023	0.3900	0.4000	0.3800	0.3900	0.3900	2,681,600
Dec 04, 2023	0.3900	0.4000	0.3800	0.4000	0.4000	12,245,200
Dec 01, 2023	0.4400	0.4400	0.4100	0.4300	0.4300	5,314,900
Nov 30, 2023	0.4600	0.4600	0.4300	0.4300	0.4300	3,289,600
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7302+0.0000(+0.01%)

CRUDE OIL81.09-0.81(-0.99%)

Bitcoin CAD90,586.13+437.16(+0.48%)

Argonaut Gold Inc. (AR.TO)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7302
+0.0000(+0.01%)

CRUDE OIL
81.09
-0.81(-0.99%)

Bitcoin CAD
90,586.13
+437.16(+0.48%)