Mail

AR.TO - Argonaut Gold Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.6100	0.6200	0.5900	0.5900	0.5900	960,600
Jun 01, 2023	0.5700	0.6100	0.5700	0.6000	0.6000	1,391,900
May 31, 2023	0.5500	0.5900	0.5500	0.5800	0.5800	1,341,400
May 30, 2023	0.5800	0.5900	0.5400	0.5400	0.5400	3,337,700
May 29, 2023	0.5700	0.5800	0.5700	0.5700	0.5700	269,600
May 26, 2023	0.5800	0.5900	0.5600	0.5700	0.5700	1,542,600
May 25, 2023	0.5800	0.6000	0.5600	0.5800	0.5800	1,263,700
May 24, 2023	0.6200	0.6300	0.5700	0.5800	0.5800	3,628,800
May 23, 2023	0.6600	0.6600	0.6200	0.6200	0.6200	5,755,300
May 19, 2023	0.6500	0.6700	0.6500	0.6600	0.6600	2,090,700
May 18, 2023	0.6500	0.6700	0.6500	0.6500	0.6500	3,142,400
May 17, 2023	0.6500	0.6600	0.6500	0.6500	0.6500	2,631,100
May 16, 2023	0.6500	0.6600	0.6300	0.6500	0.6500	3,918,300
May 15, 2023	0.6400	0.6600	0.6400	0.6500	0.6500	1,932,900
May 12, 2023	0.6000	0.6400	0.6000	0.6400	0.6400	1,719,800
May 11, 2023	0.6100	0.6200	0.5900	0.5900	0.5900	1,331,900
May 10, 2023	0.6000	0.6300	0.5900	0.6100	0.6100	3,303,600
May 09, 2023	0.6400	0.6400	0.5800	0.5900	0.5900	3,963,200
May 08, 2023	0.6600	0.6600	0.6300	0.6300	0.6300	3,098,600
May 05, 2023	0.6300	0.6600	0.6200	0.6500	0.6500	2,920,300
May 04, 2023	0.6600	0.6900	0.6400	0.6600	0.6600	3,061,600
May 03, 2023	0.6800	0.7000	0.6300	0.6500	0.6500	4,205,900
May 02, 2023	0.6000	0.6900	0.5700	0.6900	0.6900	4,233,700
May 01, 2023	0.6200	0.6200	0.5800	0.5900	0.5900	1,156,200
Apr 28, 2023	0.5900	0.6200	0.5900	0.6200	0.6200	1,577,700
Apr 27, 2023	0.6100	0.6100	0.5900	0.6000	0.6000	1,344,900
Apr 26, 2023	0.6100	0.6200	0.6000	0.6100	0.6100	1,256,200
Apr 25, 2023	0.5800	0.6100	0.5600	0.5900	0.5900	1,573,700
Apr 24, 2023	0.5900	0.5900	0.5700	0.5800	0.5800	1,136,100
Apr 21, 2023	0.5900	0.6000	0.5700	0.5900	0.5900	1,807,400
Apr 20, 2023	0.6300	0.6300	0.5900	0.6000	0.6000	2,029,600
Apr 19, 2023	0.6200	0.6200	0.6000	0.6100	0.6100	2,332,900
Apr 18, 2023	0.6400	0.6500	0.6200	0.6400	0.6400	1,979,800
Apr 17, 2023	0.6500	0.6500	0.6200	0.6400	0.6400	1,789,300
Apr 14, 2023	0.6700	0.6700	0.6300	0.6500	0.6500	3,036,800
Apr 13, 2023	0.6800	0.6800	0.6600	0.6700	0.6700	4,281,600
Apr 12, 2023	0.6800	0.7000	0.6500	0.6500	0.6500	2,601,800
Apr 11, 2023	0.6900	0.7100	0.6500	0.6700	0.6700	5,750,500
Apr 10, 2023	0.7000	0.7100	0.6800	0.6900	0.6900	3,104,900
Apr 06, 2023	0.7000	0.7100	0.6900	0.7100	0.7100	2,283,600
Apr 05, 2023	0.7200	0.7300	0.6900	0.7100	0.7100	4,026,900
Apr 04, 2023	0.6700	0.7200	0.6600	0.7200	0.7200	4,935,500
Apr 03, 2023	0.6400	0.6800	0.6400	0.6700	0.6700	3,494,300
Mar 31, 2023	0.6400	0.6600	0.6200	0.6300	0.6300	2,699,700
Mar 30, 2023	0.6100	0.6900	0.6000	0.6500	0.6500	5,044,900
Mar 29, 2023	0.6200	0.6200	0.5800	0.6000	0.6000	2,199,400
Mar 28, 2023	0.5600	0.6300	0.5600	0.6200	0.6200	3,997,400
Mar 27, 2023	0.5400	0.5800	0.5200	0.5800	0.5800	2,416,200
Mar 24, 2023	0.5800	0.5900	0.5500	0.5600	0.5600	2,630,500
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...