Amerigo Resources Ltd. (ARG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 18, 2022 | - | - | - | - | - | - |
| Jan. 17, 2022 | 1.6700 | 1.7200 | 1.6400 | 1.7200 | 1.7200 | 282,900 |
| Jan. 14, 2022 | 1.6000 | 1.6600 | 1.5700 | 1.6400 | 1.6400 | 780,700 |
| Jan. 13, 2022 | 1.6300 | 1.6300 | 1.5300 | 1.5900 | 1.5900 | 515,800 |
| Jan. 12, 2022 | 1.6100 | 1.6600 | 1.5700 | 1.6300 | 1.6300 | 584,500 |
| Jan. 11, 2022 | 1.5800 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 521,000 |
| Jan. 10, 2022 | 1.5100 | 1.5800 | 1.4600 | 1.5800 | 1.5800 | 515,200 |
| Jan. 07, 2022 | 1.5000 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 239,300 |
| Jan. 06, 2022 | 1.4600 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 288,500 |
| Jan. 05, 2022 | 1.5000 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 339,900 |
| Jan. 04, 2022 | 1.4600 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 729,500 |
| Dec. 31, 2021 | - | - | - | - | - | - |
| Dec. 30, 2021 | 1.4300 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 335,400 |
| Dec. 29, 2021 | 1.4400 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 407,000 |
| Dec. 24, 2021 | 1.4000 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 362,600 |
| Dec. 23, 2021 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 203,900 |
| Dec. 22, 2021 | 1.4000 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 841,600 |
| Dec. 21, 2021 | 1.4000 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 923,900 |
| Dec. 20, 2021 | 1.2600 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 192,200 |
| Dec. 17, 2021 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 238,200 |
| Dec. 16, 2021 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 223,300 |
| Dec. 15, 2021 | 1.2900 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 552,900 |
| Dec. 14, 2021 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 217,000 |
| Dec. 13, 2021 | 1.3300 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 363,900 |
| Dec. 10, 2021 | 1.3300 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 148,400 |
| Dec. 09, 2021 | 1.3100 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 213,700 |
| Dec. 08, 2021 | 1.2900 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 265,800 |
| Dec. 07, 2021 | 1.3000 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 382,600 |
| Dec. 06, 2021 | 1.3000 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 279,100 |
| Dec. 03, 2021 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 209,900 |
| Dec. 02, 2021 | 1.2800 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 192,700 |
| Dec. 01, 2021 | 1.3100 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 199,700 |
| Nov. 30, 2021 | 1.2500 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 204,800 |
| Nov. 29, 2021 | 1.2600 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 184,500 |
| Nov. 29, 2021 | 0.02 Dividend | |||||
| Nov. 26, 2021 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2300 | 320,400 |
| Nov. 25, 2021 | 1.3100 | 1.3200 | 1.2900 | 1.3000 | 1.2792 | 371,000 |
| Nov. 24, 2021 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.2792 | 322,700 |
| Nov. 23, 2021 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3087 | 184,100 |
| Nov. 22, 2021 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3284 | 284,900 |
| Nov. 19, 2021 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3186 | 390,900 |
| Nov. 18, 2021 | 1.3600 | 1.3600 | 1.3200 | 1.3400 | 1.3186 | 298,500 |
| Nov. 17, 2021 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3284 | 223,400 |
| Nov. 16, 2021 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3284 | 327,900 |
| Nov. 15, 2021 | 1.3700 | 1.3700 | 1.3300 | 1.3400 | 1.3186 | 710,600 |
| Nov. 12, 2021 | 1.3400 | 1.3700 | 1.3300 | 1.3400 | 1.3186 | 478,000 |
| Nov. 11, 2021 | 1.3100 | 1.3600 | 1.3100 | 1.3400 | 1.3186 | 535,100 |
| Nov. 10, 2021 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.2890 | 242,500 |
| Nov. 09, 2021 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | 1.2792 | 338,500 |
| Nov. 08, 2021 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.2792 | 1,058,500 |
| Nov. 05, 2021 | 1.3400 | 1.3400 | 1.2800 | 1.3200 | 1.2989 | 1,295,000 |
| Nov. 04, 2021 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3186 | 129,400 |
| Nov. 03, 2021 | 1.3600 | 1.3600 | 1.3100 | 1.3300 | 1.3087 | 593,800 |
| Nov. 02, 2021 | 1.3600 | 1.3600 | 1.3100 | 1.3300 | 1.3087 | 273,700 |
| Nov. 01, 2021 | 1.2800 | 1.3700 | 1.2700 | 1.3700 | 1.3481 | 434,400 |
| Oct. 29, 2021 | 1.3400 | 1.3500 | 1.2800 | 1.3000 | 1.2792 | 211,900 |
| Oct. 28, 2021 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3186 | 160,300 |
| Oct. 27, 2021 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3284 | 175,600 |
| Oct. 26, 2021 | 1.3800 | 1.3900 | 1.3400 | 1.3700 | 1.3481 | 182,800 |
| Oct. 25, 2021 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3678 | 347,900 |
| Oct. 22, 2021 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.3776 | 334,800 |
| Oct. 21, 2021 | 1.3700 | 1.3900 | 1.3200 | 1.3800 | 1.3579 | 464,300 |
| Oct. 20, 2021 | 1.3900 | 1.4400 | 1.3000 | 1.4000 | 1.3776 | 1,082,500 |
| Oct. 19, 2021 | 1.5300 | 1.5300 | 1.4700 | 1.4900 | 1.4662 | 160,800 |
| Oct. 18, 2021 | 1.5200 | 1.5500 | 1.4800 | 1.5100 | 1.4858 | 229,700 |
| Oct. 15, 2021 | 1.5200 | 1.5200 | 1.4700 | 1.5100 | 1.4858 | 576,600 |
| Oct. 14, 2021 | 1.4300 | 1.5300 | 1.4200 | 1.4700 | 1.4465 | 809,000 |
| Oct. 13, 2021 | 1.3400 | 1.4400 | 1.3300 | 1.4100 | 1.3874 | 745,400 |
| Oct. 12, 2021 | 1.3000 | 1.3500 | 1.2800 | 1.3300 | 1.3087 | 696,600 |
| Oct. 08, 2021 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2694 | 124,100 |
| Oct. 07, 2021 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.2792 | 173,200 |
| Oct. 06, 2021 | 1.3400 | 1.3400 | 1.2900 | 1.3000 | 1.2792 | 227,500 |
| Oct. 05, 2021 | 1.2900 | 1.3700 | 1.2600 | 1.3500 | 1.3284 | 366,500 |
| Oct. 04, 2021 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | 1.2694 | 96,900 |
| Oct. 01, 2021 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2497 | 47,100 |
| Sep. 30, 2021 | 1.2500 | 1.2800 | 1.2400 | 1.2600 | 1.2398 | 86,500 |
| Sep. 29, 2021 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2595 | 288,700 |
| Sep. 28, 2021 | 1.2600 | 1.2900 | 1.2400 | 1.2900 | 1.2694 | 295,000 |
| Sep. 27, 2021 | 1.2100 | 1.2500 | 1.2100 | 1.2400 | 1.2202 | 103,400 |
| Sep. 24, 2021 | 1.2400 | 1.2500 | 1.2100 | 1.2300 | 1.2103 | 3,204,200 |
| Sep. 23, 2021 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2103 | 158,200 |
| Sep. 22, 2021 | 1.2000 | 1.2500 | 1.1800 | 1.2300 | 1.2103 | 394,700 |
| Sep. 21, 2021 | 1.1900 | 1.2000 | 1.1400 | 1.1900 | 1.1710 | 180,400 |
| Sep. 20, 2021 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1513 | 280,800 |
| Sep. 17, 2021 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2497 | 407,700 |
| Sep. 16, 2021 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.2792 | 208,300 |
| Sep. 15, 2021 | 1.2800 | 1.3300 | 1.2800 | 1.3200 | 1.2989 | 243,700 |
| Sep. 14, 2021 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2595 | 92,500 |
| Sep. 13, 2021 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2595 | 87,300 |
| Sep. 10, 2021 | 1.2000 | 1.2500 | 1.2000 | 1.2400 | 1.2202 | 346,900 |
| Sep. 09, 2021 | 1.2200 | 1.2400 | 1.1900 | 1.2000 | 1.1808 | 198,800 |
| Sep. 08, 2021 | 1.2600 | 1.2600 | 1.1900 | 1.2000 | 1.1808 | 320,800 |
| Sep. 07, 2021 | 1.2700 | 1.3000 | 1.2600 | 1.2600 | 1.2398 | 157,200 |
| Sep. 03, 2021 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2694 | 44,600 |
| Sep. 02, 2021 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | 1.2890 | 164,800 |
| Sep. 01, 2021 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2694 | 75,400 |
| Aug. 31, 2021 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2694 | 59,900 |
| Aug. 30, 2021 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2792 | 71,400 |
| Aug. 27, 2021 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2497 | 211,700 |
| Aug. 26, 2021 | 1.2600 | 1.2600 | 1.2200 | 1.2500 | 1.2300 | 154,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
