Argonaut Gold Inc. (AR.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7100

-0.0200

(-2.74%)

At close: 04:00PM EST

Time Period:

Jan 26, 2022 - Jan 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	0.7400	0.7400	0.6900	0.7100	0.7100	4,401,639
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
Jan 10, 2023	0.5600	0.5700	0.5500	0.5700	0.5700	1,119,600
Jan 09, 2023	0.5700	0.5800	0.5500	0.5700	0.5700	2,329,800
Jan 06, 2023	0.5800	0.5900	0.5500	0.5600	0.5600	2,417,500
Jan 05, 2023	0.5900	0.5900	0.5400	0.5600	0.5600	3,714,200
Jan 04, 2023	0.6000	0.6300	0.5800	0.6000	0.6000	4,925,800
Jan 03, 2023	0.5500	0.5800	0.5300	0.5800	0.5800	4,237,500
Dec 30, 2022	0.5200	0.5300	0.5000	0.5200	0.5200	1,996,900
Dec 29, 2022	0.5300	0.5400	0.5100	0.5200	0.5200	1,437,000
Dec 28, 2022	0.5400	0.5600	0.5100	0.5300	0.5300	4,072,100
Dec 23, 2022	0.4900	0.5400	0.4700	0.5300	0.5300	4,776,500
Dec 22, 2022	0.4800	0.4900	0.4600	0.4900	0.4900	3,018,600
Dec 21, 2022	0.4800	0.5100	0.4800	0.4900	0.4900	4,796,900
Dec 20, 2022	0.4400	0.4800	0.4300	0.4700	0.4700	4,571,500
Dec 19, 2022	0.4400	0.4500	0.4200	0.4300	0.4300	2,513,300
Dec 16, 2022	0.4400	0.4500	0.4200	0.4400	0.4400	14,436,300
Dec 15, 2022	0.4400	0.4500	0.4200	0.4300	0.4300	4,194,600
Dec 14, 2022	0.4400	0.4500	0.4300	0.4500	0.4500	3,896,700
Dec 13, 2022	0.4500	0.4600	0.4200	0.4300	0.4300	5,730,600
Dec 12, 2022	0.4200	0.4400	0.4100	0.4300	0.4300	4,435,200
Dec 09, 2022	0.4700	0.4700	0.4100	0.4100	0.4100	11,038,200
Dec 08, 2022	0.5000	0.5300	0.4600	0.4600	0.4600	3,660,400
Dec 07, 2022	0.4100	0.5300	0.4100	0.5000	0.5000	10,366,600
Dec 06, 2022	0.4100	0.4200	0.4000	0.4100	0.4100	2,868,600
Dec 05, 2022	0.4200	0.4200	0.3900	0.4000	0.4000	2,976,700
Dec 02, 2022	0.4100	0.4300	0.4100	0.4100	0.4100	3,233,500
Dec 01, 2022	0.4000	0.4300	0.4000	0.4200	0.4200	6,030,400
Nov 30, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	26,780,100
Nov 29, 2022	0.3800	0.4000	0.3800	0.3900	0.3900	2,322,800
Nov 28, 2022	0.4100	0.4100	0.3700	0.3700	0.3700	3,513,200
Nov 25, 2022	0.4100	0.4100	0.3900	0.4100	0.4100	2,676,200
Nov 24, 2022	0.4200	0.4300	0.4100	0.4100	0.4100	2,092,500
Nov 23, 2022	0.3900	0.4300	0.3800	0.4100	0.4100	4,348,700
Nov 22, 2022	0.3500	0.4000	0.3500	0.3900	0.3900	4,022,800
Nov 21, 2022	0.3500	0.3700	0.3400	0.3600	0.3600	1,882,600
Nov 18, 2022	0.3500	0.3600	0.3400	0.3500	0.3500	2,374,000
Nov 17, 2022	0.3500	0.3500	0.3300	0.3500	0.3500	4,105,500
Nov 16, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	2,712,800
Nov 15, 2022	0.3800	0.3900	0.3500	0.3500	0.3500	4,231,100
Nov 14, 2022	0.4100	0.4100	0.3800	0.3800	0.3800	2,192,800
Nov 11, 2022	0.4200	0.4300	0.4000	0.4100	0.4100	4,710,800
Nov 10, 2022	0.4000	0.4200	0.3900	0.4200	0.4200	3,437,100
Nov 09, 2022	0.4000	0.4100	0.3800	0.3900	0.3900	4,109,900
Nov 08, 2022	0.4200	0.4400	0.4100	0.4100	0.4100	5,005,300
Nov 07, 2022	0.4100	0.4300	0.3900	0.4300	0.4300	3,486,300
Nov 04, 2022	0.3700	0.4000	0.3400	0.4000	0.4000	6,268,000
Nov 03, 2022	0.3700	0.3800	0.3500	0.3600	0.3600	2,821,600
Nov 02, 2022	0.3900	0.3900	0.3600	0.3700	0.3700	3,665,200
Nov 01, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	874,400
Oct 31, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	2,039,200
Oct 28, 2022	0.4000	0.4100	0.3900	0.4100	0.4100	1,539,900
Oct 27, 2022	0.4100	0.4200	0.3800	0.3800	0.3800	2,008,300
Oct 26, 2022	0.4100	0.4200	0.4100	0.4100	0.4100	1,548,700
Oct 25, 2022	0.4000	0.4200	0.4000	0.4100	0.4100	1,317,400
Oct 24, 2022	0.4200	0.4200	0.3900	0.4100	0.4100	1,348,200
Oct 21, 2022	0.4000	0.4200	0.3800	0.4200	0.4200	1,864,000
Oct 20, 2022	0.3800	0.4100	0.3800	0.3900	0.3900	1,901,600
Oct 19, 2022	0.3800	0.3800	0.3600	0.3800	0.3800	3,203,700
Oct 18, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	1,682,000
Oct 17, 2022	0.4200	0.4200	0.3800	0.3800	0.3800	3,053,000
Oct 14, 2022	0.4000	0.4000	0.3800	0.3900	0.3900	1,709,100
Oct 13, 2022	0.4000	0.4200	0.3900	0.4000	0.4000	2,361,200
Oct 12, 2022	0.4000	0.4300	0.4000	0.4300	0.4300	2,525,200
Oct 11, 2022	0.4400	0.4400	0.4000	0.4100	0.4100	4,113,300
Oct 07, 2022	0.4200	0.4300	0.4100	0.4300	0.4300	1,865,000
Oct 06, 2022	0.4500	0.4600	0.4300	0.4400	0.4400	2,563,700
Oct 05, 2022	0.4600	0.4600	0.4400	0.4500	0.4500	2,708,000
Oct 04, 2022	0.4700	0.4800	0.4600	0.4600	0.4600	2,292,700
Oct 03, 2022	0.4300	0.4700	0.4200	0.4600	0.4600	3,622,500
Sept 30, 2022	0.4400	0.4500	0.4200	0.4200	0.4200	2,177,200
Sept 29, 2022	0.4400	0.4400	0.4200	0.4300	0.4300	1,469,600
Sept 28, 2022	0.4500	0.4600	0.4300	0.4400	0.4400	1,818,800
Sept 27, 2022	0.4300	0.4400	0.4200	0.4200	0.4200	1,066,200
Sept 26, 2022	0.4300	0.4500	0.4100	0.4200	0.4200	1,717,200
Sept 23, 2022	0.4500	0.4600	0.4200	0.4400	0.4400	1,339,200
Sept 22, 2022	0.4700	0.4800	0.4500	0.4600	0.4600	1,687,400
Sept 21, 2022	0.4800	0.4800	0.4500	0.4600	0.4600	3,227,700
Sept 20, 2022	0.5000	0.5000	0.4600	0.4700	0.4700	1,493,900
Sept 19, 2022	0.4800	0.5100	0.4700	0.4900	0.4900	1,833,900
Sept 16, 2022	0.5100	0.5200	0.4700	0.4800	0.4800	13,825,700
Sept 15, 2022	0.5500	0.5600	0.5000	0.5100	0.5100	2,194,200
Sept 14, 2022	0.5800	0.6000	0.5300	0.5500	0.5500	2,819,300
Sept 13, 2022	0.5900	0.6300	0.5600	0.5800	0.5800	3,842,300
Sept 12, 2022	0.5800	0.6400	0.5600	0.6300	0.6300	6,998,500
Sept 09, 2022	0.5000	0.5700	0.4900	0.5500	0.5500	4,720,900
Sept 08, 2022	0.4900	0.5000	0.4700	0.4900	0.4900	1,964,800
Sept 07, 2022	0.4600	0.5000	0.4400	0.4900	0.4900	1,348,900
Sept 06, 2022	0.4800	0.4900	0.4600	0.4600	0.4600	954,500
Sept 02, 2022	0.4500	0.4900	0.4500	0.4600	0.4600	839,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7505+0.0030(+0.4060%)

CRUDE OIL81.12+0.11(+0.14%)

BTC-CAD30,674.03-361.77(-1.17%)

Argonaut Gold Inc. (AR.TO)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7505
+0.0030(+0.4060%)

CRUDE OIL
81.12
+0.11(+0.14%)

BTC-CAD
30,674.03
-361.77(-1.17%)