Canada Markets open in 2 hrs 24 mins

Amerigo Resources Ltd. (ARG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7200+0.0800 (+4.88%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
Jan. 17, 20221.67001.72001.64001.72001.7200282,900
Jan. 14, 20221.60001.66001.57001.64001.6400780,700
Jan. 13, 20221.63001.63001.53001.59001.5900515,800
Jan. 12, 20221.61001.66001.57001.63001.6300584,500
Jan. 11, 20221.58001.62001.55001.60001.6000521,000
Jan. 10, 20221.51001.58001.46001.58001.5800515,200
Jan. 07, 20221.50001.53001.49001.51001.5100239,300
Jan. 06, 20221.46001.52001.42001.50001.5000288,500
Jan. 05, 20221.50001.52001.45001.46001.4600339,900
Jan. 04, 20221.46001.52001.45001.52001.5200729,500
Dec. 31, 2021------
Dec. 30, 20211.43001.45001.41001.42001.4200335,400
Dec. 29, 20211.44001.44001.40001.43001.4300407,000
Dec. 24, 20211.40001.46001.40001.45001.4500362,600
Dec. 23, 20211.40001.40001.39001.40001.4000203,900
Dec. 22, 20211.40001.40001.37001.40001.4000841,600
Dec. 21, 20211.40001.40001.34001.37001.3700923,900
Dec. 20, 20211.26001.30001.24001.30001.3000192,200
Dec. 17, 20211.27001.29001.26001.28001.2800238,200
Dec. 16, 20211.30001.30001.27001.28001.2800223,300
Dec. 15, 20211.29001.29001.23001.27001.2700552,900
Dec. 14, 20211.32001.32001.29001.30001.3000217,000
Dec. 13, 20211.33001.35001.31001.31001.3100363,900
Dec. 10, 20211.33001.33001.30001.31001.3100148,400
Dec. 09, 20211.31001.34001.31001.33001.3300213,700
Dec. 08, 20211.29001.34001.29001.33001.3300265,800
Dec. 07, 20211.30001.33001.29001.30001.3000382,600
Dec. 06, 20211.30001.31001.27001.29001.2900279,100
Dec. 03, 20211.27001.30001.27001.30001.3000209,900
Dec. 02, 20211.28001.28001.24001.27001.2700192,700
Dec. 01, 20211.31001.31001.23001.25001.2500199,700
Nov. 30, 20211.25001.30001.24001.27001.2700204,800
Nov. 29, 20211.26001.30001.26001.28001.2800184,500
Nov. 29, 20210.02 Dividend
Nov. 26, 20211.28001.28001.23001.25001.2300320,400
Nov. 25, 20211.31001.32001.29001.30001.2792371,000
Nov. 24, 20211.33001.34001.30001.30001.2792322,700
Nov. 23, 20211.34001.35001.33001.33001.3087184,100
Nov. 22, 20211.35001.37001.34001.35001.3284284,900
Nov. 19, 20211.35001.35001.33001.34001.3186390,900
Nov. 18, 20211.36001.36001.32001.34001.3186298,500
Nov. 17, 20211.35001.36001.34001.35001.3284223,400
Nov. 16, 20211.35001.35001.34001.35001.3284327,900
Nov. 15, 20211.37001.37001.33001.34001.3186710,600
Nov. 12, 20211.34001.37001.33001.34001.3186478,000
Nov. 11, 20211.31001.36001.31001.34001.3186535,100
Nov. 10, 20211.31001.32001.30001.31001.2890242,500
Nov. 09, 20211.30001.32001.30001.30001.2792338,500
Nov. 08, 20211.32001.32001.29001.30001.27921,058,500
Nov. 05, 20211.34001.34001.28001.32001.29891,295,000
Nov. 04, 20211.35001.36001.34001.34001.3186129,400
Nov. 03, 20211.36001.36001.31001.33001.3087593,800
Nov. 02, 20211.36001.36001.31001.33001.3087273,700
Nov. 01, 20211.28001.37001.27001.37001.3481434,400
Oct. 29, 20211.34001.35001.28001.30001.2792211,900
Oct. 28, 20211.35001.35001.33001.34001.3186160,300
Oct. 27, 20211.35001.36001.34001.35001.3284175,600
Oct. 26, 20211.38001.39001.34001.37001.3481182,800
Oct. 25, 20211.38001.40001.38001.39001.3678347,900
Oct. 22, 20211.40001.42001.37001.40001.3776334,800
Oct. 21, 20211.37001.39001.32001.38001.3579464,300
Oct. 20, 20211.39001.44001.30001.40001.37761,082,500
Oct. 19, 20211.53001.53001.47001.49001.4662160,800
Oct. 18, 20211.52001.55001.48001.51001.4858229,700
Oct. 15, 20211.52001.52001.47001.51001.4858576,600
Oct. 14, 20211.43001.53001.42001.47001.4465809,000
Oct. 13, 20211.34001.44001.33001.41001.3874745,400
Oct. 12, 20211.30001.35001.28001.33001.3087696,600
Oct. 08, 20211.29001.30001.27001.29001.2694124,100
Oct. 07, 20211.31001.31001.29001.30001.2792173,200
Oct. 06, 20211.34001.34001.29001.30001.2792227,500
Oct. 05, 20211.29001.37001.26001.35001.3284366,500
Oct. 04, 20211.28001.29001.26001.29001.269496,900
Oct. 01, 20211.28001.28001.25001.27001.249747,100
Sep. 30, 20211.25001.28001.24001.26001.239886,500
Sep. 29, 20211.29001.29001.27001.28001.2595288,700
Sep. 28, 20211.26001.29001.24001.29001.2694295,000
Sep. 27, 20211.21001.25001.21001.24001.2202103,400
Sep. 24, 20211.24001.25001.21001.23001.21033,204,200
Sep. 23, 20211.23001.24001.20001.23001.2103158,200
Sep. 22, 20211.20001.25001.18001.23001.2103394,700
Sep. 21, 20211.19001.20001.14001.19001.1710180,400
Sep. 20, 20211.19001.20001.17001.17001.1513280,800
Sep. 17, 20211.30001.30001.24001.27001.2497407,700
Sep. 16, 20211.30001.30001.25001.30001.2792208,300
Sep. 15, 20211.28001.33001.28001.32001.2989243,700
Sep. 14, 20211.28001.28001.26001.28001.259592,500
Sep. 13, 20211.24001.28001.24001.28001.259587,300
Sep. 10, 20211.20001.25001.20001.24001.2202346,900
Sep. 09, 20211.22001.24001.19001.20001.1808198,800
Sep. 08, 20211.26001.26001.19001.20001.1808320,800
Sep. 07, 20211.27001.30001.26001.26001.2398157,200
Sep. 03, 20211.32001.32001.29001.29001.269444,600
Sep. 02, 20211.30001.32001.30001.31001.2890164,800
Sep. 01, 20211.29001.30001.28001.29001.269475,400
Aug. 31, 20211.29001.30001.29001.29001.269459,900
Aug. 30, 20211.29001.30001.29001.30001.279271,400
Aug. 27, 20211.24001.28001.24001.27001.2497211,700
Aug. 26, 20211.26001.26001.22001.25001.2300154,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...