Amerigo Resources Ltd. (ARG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 11:46AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 65,652 |
| Jun 30, 2022 | 1.3100 | 1.3100 | 1.2300 | 1.2400 | 1.2400 | 261,900 |
| Jun 29, 2022 | 1.3400 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 182,600 |
| Jun 28, 2022 | 1.4400 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 480,000 |
| Jun 27, 2022 | 1.3600 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 442,100 |
| Jun 24, 2022 | 1.3500 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 258,900 |
| Jun 23, 2022 | 1.3700 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 399,900 |
| Jun 22, 2022 | 1.4300 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 371,900 |
| Jun 21, 2022 | 1.4800 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 132,100 |
| Jun 20, 2022 | 1.3800 | 1.4700 | 1.3800 | 1.4100 | 1.4100 | 119,100 |
| Jun 17, 2022 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 242,300 |
| Jun 16, 2022 | 1.5300 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 2,644,400 |
| Jun 15, 2022 | 1.5600 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 320,400 |
| Jun 14, 2022 | 1.6200 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 443,000 |
| Jun 13, 2022 | 1.6800 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 334,000 |
| Jun 10, 2022 | 1.6800 | 1.7300 | 1.6500 | 1.7100 | 1.7100 | 250,000 |
| Jun 09, 2022 | 1.7200 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 206,000 |
| Jun 08, 2022 | 1.7700 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 174,100 |
| Jun 07, 2022 | 1.7300 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 412,800 |
| Jun 06, 2022 | 1.7500 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 221,000 |
| Jun 03, 2022 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 93,200 |
| Jun 02, 2022 | 1.7000 | 1.7600 | 1.6800 | 1.7500 | 1.7500 | 312,400 |
| Jun 01, 2022 | 1.6600 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 153,700 |
| May 31, 2022 | 1.7500 | 1.7500 | 1.6400 | 1.6500 | 1.6500 | 209,000 |
| May 30, 2022 | 1.6900 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 148,400 |
| May 27, 2022 | 1.7300 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 2,705,200 |
| May 26, 2022 | 1.7400 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 253,400 |
| May 25, 2022 | 1.7500 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 189,800 |
| May 24, 2022 | 1.6900 | 1.7400 | 1.6600 | 1.7400 | 1.7400 | 262,800 |
| May 20, 2022 | 1.7500 | 1.7700 | 1.6700 | 1.6900 | 1.6900 | 330,200 |
| May 19, 2022 | 1.6500 | 1.7400 | 1.6500 | 1.7200 | 1.7200 | 151,100 |
| May 18, 2022 | 1.7100 | 1.7400 | 1.6500 | 1.6600 | 1.6600 | 283,900 |
| May 17, 2022 | 1.6700 | 1.7500 | 1.6700 | 1.7400 | 1.7400 | 461,100 |
| May 16, 2022 | 1.6100 | 1.6700 | 1.5800 | 1.6500 | 1.6500 | 250,200 |
| May 13, 2022 | 1.4900 | 1.6000 | 1.4900 | 1.5800 | 1.5800 | 222,300 |
| May 12, 2022 | 1.5600 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 654,500 |
| May 11, 2022 | 1.6300 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 239,500 |
| May 10, 2022 | 1.6500 | 1.6500 | 1.5400 | 1.5700 | 1.5700 | 310,900 |
| May 09, 2022 | 1.6700 | 1.6800 | 1.5700 | 1.5900 | 1.5900 | 540,100 |
| May 06, 2022 | 1.6900 | 1.7200 | 1.6400 | 1.7000 | 1.7000 | 232,000 |
| May 05, 2022 | 1.7000 | 1.7000 | 1.5800 | 1.6500 | 1.6500 | 300,600 |
| May 04, 2022 | 1.6700 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 351,000 |
| May 03, 2022 | 1.5900 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 115,300 |
| May 02, 2022 | 1.5800 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 136,200 |
| Apr 29, 2022 | 1.6000 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 172,800 |
| Apr 28, 2022 | 1.6100 | 1.6300 | 1.5600 | 1.6100 | 1.6100 | 157,000 |
| Apr 27, 2022 | 1.5800 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 110,000 |
| Apr 26, 2022 | 1.5900 | 1.6300 | 1.5600 | 1.5700 | 1.5700 | 231,000 |
| Apr 25, 2022 | 1.5700 | 1.6400 | 1.5100 | 1.6100 | 1.6100 | 411,500 |
| Apr 22, 2022 | 1.7000 | 1.7300 | 1.6200 | 1.6400 | 1.6400 | 472,700 |
| Apr 21, 2022 | 1.7900 | 1.8000 | 1.6400 | 1.7200 | 1.7200 | 676,700 |
| Apr 20, 2022 | 1.8400 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 264,300 |
| Apr 19, 2022 | 1.7800 | 1.8400 | 1.7800 | 1.8300 | 1.8300 | 291,600 |
| Apr 18, 2022 | 1.7700 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 400,100 |
| Apr 14, 2022 | 1.7800 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 168,900 |
| Apr 13, 2022 | 1.7600 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 313,400 |
| Apr 12, 2022 | 1.7900 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 166,300 |
| Apr 11, 2022 | 1.7900 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 307,100 |
| Apr 08, 2022 | 1.8000 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 134,900 |
| Apr 07, 2022 | 1.7800 | 1.8300 | 1.7800 | 1.7900 | 1.7900 | 295,700 |
| Apr 06, 2022 | 1.8000 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 388,900 |
| Apr 05, 2022 | 1.8500 | 1.8600 | 1.7600 | 1.7800 | 1.7800 | 609,100 |
| Apr 04, 2022 | 1.8800 | 1.8800 | 1.8100 | 1.8500 | 1.8500 | 422,200 |
| Apr 01, 2022 | 1.8400 | 1.8800 | 1.8300 | 1.8700 | 1.8700 | 293,300 |
| Mar 31, 2022 | 1.8600 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 216,500 |
| Mar 30, 2022 | 1.8600 | 1.8700 | 1.8100 | 1.8400 | 1.8400 | 253,500 |
| Mar 29, 2022 | 1.8900 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 323,300 |
| Mar 28, 2022 | 1.9600 | 1.9600 | 1.8600 | 1.8700 | 1.8700 | 456,000 |
| Mar 25, 2022 | 1.9100 | 2.0100 | 1.9100 | 1.9200 | 1.9200 | 455,500 |
| Mar 24, 2022 | 1.9100 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 220,700 |
| Mar 23, 2022 | 1.8900 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 298,200 |
| Mar 22, 2022 | 1.8900 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 336,900 |
| Mar 21, 2022 | 1.8500 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 199,800 |
| Mar 18, 2022 | 1.8400 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 302,200 |
| Mar 17, 2022 | 1.8400 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 213,400 |
| Mar 16, 2022 | 1.7500 | 1.8300 | 1.7500 | 1.8100 | 1.8100 | 429,300 |
| Mar 15, 2022 | 1.7900 | 1.8100 | 1.7400 | 1.7600 | 1.7600 | 592,000 |
| Mar 14, 2022 | 1.8500 | 1.8600 | 1.7800 | 1.8100 | 1.8100 | 373,700 |
| Mar 11, 2022 | 1.9000 | 1.9200 | 1.8500 | 1.8700 | 1.8700 | 433,600 |
| Mar 10, 2022 | 1.8600 | 1.9500 | 1.8500 | 1.9200 | 1.9200 | 566,900 |
| Mar 09, 2022 | 1.8300 | 1.8900 | 1.8000 | 1.8600 | 1.8600 | 456,300 |
| Mar 08, 2022 | 1.8000 | 1.8700 | 1.7800 | 1.8300 | 1.8300 | 745,600 |
| Mar 07, 2022 | 1.8700 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 621,900 |
| Mar 04, 2022 | 1.8400 | 1.8800 | 1.7800 | 1.8200 | 1.8200 | 563,000 |
| Mar 03, 2022 | 1.7300 | 1.8100 | 1.7200 | 1.8100 | 1.8100 | 586,100 |
| Mar 03, 2022 | 0.03 Dividend | |||||
| Mar 02, 2022 | 1.7100 | 1.7600 | 1.6800 | 1.7200 | 1.6900 | 412,800 |
| Mar 01, 2022 | 1.6500 | 1.7200 | 1.6300 | 1.6900 | 1.6605 | 480,100 |
| Feb 28, 2022 | 1.6400 | 1.6500 | 1.6100 | 1.6500 | 1.6212 | 599,100 |
| Feb 25, 2022 | 1.6300 | 1.6400 | 1.6000 | 1.6200 | 1.5917 | 91,500 |
| Feb 24, 2022 | 1.6000 | 1.6500 | 1.5200 | 1.6200 | 1.5917 | 292,300 |
| Feb 23, 2022 | 1.5500 | 1.5800 | 1.5200 | 1.5600 | 1.5328 | 155,100 |
| Feb 22, 2022 | 1.5300 | 1.5600 | 1.5100 | 1.5200 | 1.4935 | 432,400 |
| Feb 18, 2022 | 1.6000 | 1.6000 | 1.5300 | 1.5600 | 1.5328 | 309,500 |
| Feb 17, 2022 | 1.6100 | 1.6300 | 1.5900 | 1.6000 | 1.5721 | 121,000 |
| Feb 16, 2022 | 1.6500 | 1.6500 | 1.6100 | 1.6200 | 1.5917 | 164,400 |
| Feb 15, 2022 | 1.6300 | 1.6600 | 1.6100 | 1.6200 | 1.5917 | 141,000 |
| Feb 14, 2022 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.6016 | 178,000 |
| Feb 11, 2022 | 1.6900 | 1.7100 | 1.6200 | 1.6300 | 1.6016 | 248,100 |
| Feb 10, 2022 | 1.7100 | 1.7900 | 1.6900 | 1.6900 | 1.6605 | 552,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
