STOCKS SINK AS U.S., EUROPE BATTLE VIRUS RESURGENCE

WHO says ‘trade-offs, compromises’ needed to combat pandemic

Argonaut Gold Inc. (AR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

2.5900+0.0200 (+0.78%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 26, 2020	2.5400	2.6600	2.5400	2.5900	2.5900	1,161,949
Oct. 23, 2020	2.6700	2.7000	2.5600	2.5700	2.5700	1,043,300
Oct. 22, 2020	2.7000	2.7100	2.6300	2.6700	2.6700	1,550,200
Oct. 21, 2020	2.6900	2.7700	2.6700	2.7300	2.7300	1,079,100
Oct. 20, 2020	2.6100	2.6700	2.5900	2.6600	2.6600	808,900
Oct. 19, 2020	2.7200	2.7600	2.5700	2.5900	2.5900	1,566,500
Oct. 16, 2020	2.7000	2.7100	2.6300	2.7000	2.7000	1,230,300
Oct. 15, 2020	2.7300	2.7300	2.6300	2.7100	2.7100	2,037,600
Oct. 14, 2020	2.7600	2.8300	2.7200	2.7800	2.7800	630,700
Oct. 13, 2020	2.7400	2.7500	2.6500	2.7400	2.7400	648,700
Oct. 09, 2020	2.6400	2.7500	2.6000	2.7400	2.7400	864,400
Oct. 08, 2020	2.5600	2.6300	2.5500	2.5700	2.5700	432,300
Oct. 07, 2020	2.5400	2.5800	2.5000	2.5600	2.5600	497,600
Oct. 06, 2020	2.6700	2.6700	2.4800	2.4900	2.4900	746,800
Oct. 05, 2020	2.6700	2.6900	2.6100	2.6500	2.6500	469,200
Oct. 02, 2020	2.7000	2.7100	2.6300	2.6500	2.6500	830,500
Oct. 01, 2020	2.7100	2.7700	2.7000	2.7500	2.7500	695,100
Sep. 30, 2020	2.7400	2.7600	2.6500	2.6900	2.6900	784,600
Sep. 29, 2020	2.7200	2.7900	2.6900	2.7600	2.7600	549,800
Sep. 28, 2020	2.6700	2.7300	2.6200	2.7100	2.7100	437,300
Sep. 25, 2020	2.6500	2.7000	2.6200	2.6600	2.6600	642,500
Sep. 24, 2020	2.5200	2.7100	2.5100	2.6600	2.6600	1,461,500
Sep. 23, 2020	2.8300	2.8500	2.5300	2.5300	2.5300	1,793,900
Sep. 22, 2020	2.8800	2.9100	2.8100	2.8800	2.8800	1,099,700
Sep. 21, 2020	2.9100	2.9700	2.8100	2.8700	2.8700	1,388,400
Sep. 18, 2020	3.0700	3.1200	3.0000	3.0600	3.0600	3,691,000
Sep. 17, 2020	2.9500	3.0800	2.9100	3.0400	3.0400	986,800
Sep. 16, 2020	2.9800	3.0400	2.9200	3.0100	3.0100	1,407,000
Sep. 15, 2020	2.9800	3.0400	2.8900	2.9300	2.9300	1,630,000
Sep. 14, 2020	2.8500	2.9700	2.8400	2.9600	2.9600	1,263,100
Sep. 11, 2020	2.7300	2.8500	2.7300	2.8200	2.8200	2,278,100
Sep. 10, 2020	2.7300	2.7900	2.7000	2.7400	2.7400	1,326,300
Sep. 09, 2020	2.6700	2.7300	2.6200	2.7200	2.7200	925,900
Sep. 08, 2020	2.5600	2.7100	2.5400	2.6300	2.6300	942,900
Sep. 04, 2020	2.6700	2.6800	2.5300	2.6400	2.6400	808,500
Sep. 03, 2020	2.6100	2.7200	2.5500	2.6800	2.6800	993,600
Sep. 02, 2020	2.6200	2.6600	2.5400	2.6300	2.6300	838,200
Sep. 01, 2020	2.8400	2.8400	2.6100	2.6600	2.6600	1,205,300
Aug. 31, 2020	2.7400	2.8000	2.7000	2.7700	2.7700	1,004,900
Aug. 28, 2020	2.6700	2.7400	2.6400	2.6900	2.6900	939,500
Aug. 27, 2020	2.7300	2.7500	2.5600	2.6100	2.6100	1,098,100
Aug. 26, 2020	2.5900	2.7000	2.5600	2.6800	2.6800	1,423,500
Aug. 25, 2020	2.6600	2.7000	2.5500	2.6100	2.6100	1,821,100
Aug. 24, 2020	2.8300	2.8300	2.6500	2.6600	2.6600	972,300
Aug. 21, 2020	2.8300	2.8500	2.7600	2.7900	2.7900	595,200
Aug. 20, 2020	2.8400	2.9100	2.8200	2.8800	2.8800	929,300
Aug. 19, 2020	2.9100	2.9700	2.8400	2.8700	2.8700	1,138,800
Aug. 18, 2020	3.0900	3.1000	2.9200	2.9500	2.9500	1,232,800
Aug. 17, 2020	2.9400	3.0600	2.9300	3.0300	3.0300	1,667,500
Aug. 14, 2020	2.9400	2.9600	2.7800	2.8400	2.8400	1,478,200
Aug. 13, 2020	2.6600	2.9400	2.6600	2.9000	2.9000	2,304,800
Aug. 12, 2020	2.7900	2.7900	2.6000	2.6200	2.6200	1,897,300
Aug. 11, 2020	2.7000	2.8200	2.6100	2.6700	2.6700	2,222,600
Aug. 10, 2020	2.9800	3.1600	2.9000	2.9200	2.9200	1,516,200
Aug. 07, 2020	3.1500	3.1500	2.9300	2.9700	2.9700	2,019,000
Aug. 06, 2020	3.4000	3.4200	3.1100	3.1700	3.1700	2,325,800
Aug. 05, 2020	3.2300	3.3600	3.1600	3.3000	3.3000	3,725,000
Aug. 04, 2020	2.8500	3.0600	2.8000	3.0600	3.0600	2,444,800
Jul. 31, 2020	2.7800	2.9200	2.7400	2.8000	2.8000	2,333,100
Jul. 30, 2020	2.8100	2.8700	2.6700	2.6900	2.6900	1,780,600
Jul. 29, 2020	2.8100	2.9200	2.6100	2.9200	2.9200	6,613,900
Jul. 28, 2020	2.7000	2.9400	2.6800	2.7500	2.7500	3,996,700
Jul. 27, 2020	2.6300	2.7400	2.6300	2.7000	2.7000	4,899,500
Jul. 24, 2020	2.5300	2.5800	2.4900	2.5400	2.5400	1,015,800
Jul. 23, 2020	2.5800	2.6300	2.5100	2.5200	2.5200	1,258,500
Jul. 22, 2020	2.5800	2.5800	2.5000	2.5700	2.5700	1,452,000
Jul. 21, 2020	2.6000	2.6100	2.5000	2.5600	2.5600	1,815,700
Jul. 20, 2020	2.5600	2.5700	2.4700	2.5400	2.5400	1,583,500
Jul. 17, 2020	2.3900	2.5000	2.3100	2.5000	2.5000	1,190,900
Jul. 16, 2020	2.3800	2.3900	2.3500	2.3800	2.3800	673,700
Jul. 15, 2020	2.4400	2.4400	2.3400	2.3900	2.3900	858,000
Jul. 14, 2020	2.4100	2.4600	2.3400	2.4500	2.4500	1,424,600
Jul. 13, 2020	2.5500	2.6000	2.3700	2.3800	2.3800	1,585,200
Jul. 10, 2020	2.5900	2.6300	2.4700	2.5400	2.5400	1,531,000
Jul. 09, 2020	2.6300	2.6900	2.5500	2.6100	2.6100	1,368,900
Jul. 08, 2020	2.7200	2.8300	2.6200	2.6300	2.6300	2,598,300
Jul. 07, 2020	2.5800	2.7200	2.5500	2.6500	2.6500	3,819,900
Jul. 06, 2020	2.9500	2.9600	2.7700	2.8200	2.8200	2,402,800
Jul. 03, 2020	2.8900	2.9800	2.8100	2.9800	2.9800	1,244,100
Jul. 02, 2020	2.5600	2.9700	2.5600	2.8800	2.8800	2,831,400
Jun. 30, 2020	2.4800	2.7500	2.4800	2.5600	2.5600	2,448,500
Jun. 29, 2020	2.5000	2.6300	2.4600	2.5000	2.5000	1,836,900
Jun. 26, 2020	2.3500	2.4400	2.3000	2.4400	2.4400	943,200
Jun. 25, 2020	2.3400	2.3700	2.2700	2.3500	2.3500	911,600
Jun. 24, 2020	2.3100	2.3700	2.2000	2.3600	2.3600	1,376,600
Jun. 23, 2020	2.1300	2.2600	2.1200	2.2400	2.2400	1,191,000
Jun. 22, 2020	2.0000	2.1200	1.9400	2.0700	2.0700	1,500,000
Jun. 19, 2020	1.9500	2.0000	1.8900	1.9500	1.9500	938,000
Jun. 18, 2020	1.9500	1.9500	1.8800	1.9300	1.9300	535,200
Jun. 17, 2020	1.9200	1.9900	1.9100	1.9500	1.9500	875,900
Jun. 16, 2020	2.0000	2.0200	1.8900	1.9000	1.9000	1,096,100
Jun. 15, 2020	1.8600	2.0400	1.8100	2.0300	2.0300	1,288,000
Jun. 12, 2020	1.9300	2.0000	1.8600	1.8900	1.8900	1,229,000
Jun. 11, 2020	1.9300	1.9500	1.8700	1.9500	1.9500	2,716,800
Jun. 10, 2020	1.9300	1.9500	1.8200	1.9200	1.9200	880,000
Jun. 09, 2020	1.8900	1.9500	1.8700	1.9200	1.9200	1,074,600
Jun. 08, 2020	1.8300	1.8700	1.8100	1.8500	1.8500	346,500
Jun. 05, 2020	1.7800	1.8600	1.7500	1.8200	1.8200	1,116,900
Jun. 04, 2020	1.8300	1.9000	1.7800	1.8600	1.8600	767,400
Jun. 03, 2020	1.8500	1.8600	1.7800	1.7900	1.7900	1,186,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,079.55-224.53(-1.38%)

S&P 5003,400.97-64.42(-1.86%)

DOW27,685.38-650.19(-2.29%)

STOCKS SINK AS U.S., EUROPE BATTLE VIRUS RESURGENCE

Argonaut Gold Inc. (AR.TO)

S&P/TSX
16,079.55
-224.53(-1.38%)

S&P 500
3,400.97
-64.42(-1.86%)

DOW
27,685.38
-650.19(-2.29%)