Canada Markets close in 3 hrs 30 mins

Amerigo Resources Ltd. (ARG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2200-0.0200 (-1.61%)
As of 11:46AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20221.23001.24001.22001.22001.220065,652
Jun 30, 20221.31001.31001.23001.24001.2400261,900
Jun 29, 20221.34001.36001.29001.31001.3100182,600
Jun 28, 20221.44001.44001.34001.35001.3500480,000
Jun 27, 20221.36001.42001.36001.39001.3900442,100
Jun 24, 20221.35001.40001.35001.38001.3800258,900
Jun 23, 20221.37001.39001.31001.35001.3500399,900
Jun 22, 20221.43001.43001.36001.37001.3700371,900
Jun 21, 20221.48001.50001.45001.49001.4900132,100
Jun 20, 20221.38001.47001.38001.41001.4100119,100
Jun 17, 20221.48001.48001.40001.40001.4000242,300
Jun 16, 20221.53001.53001.45001.48001.48002,644,400
Jun 15, 20221.56001.57001.52001.53001.5300320,400
Jun 14, 20221.62001.62001.52001.53001.5300443,000
Jun 13, 20221.68001.68001.61001.65001.6500334,000
Jun 10, 20221.68001.73001.65001.71001.7100250,000
Jun 09, 20221.72001.74001.68001.68001.6800206,000
Jun 08, 20221.77001.78001.71001.72001.7200174,100
Jun 07, 20221.73001.77001.73001.74001.7400412,800
Jun 06, 20221.75001.75001.71001.74001.7400221,000
Jun 03, 20221.74001.74001.72001.72001.720093,200
Jun 02, 20221.70001.76001.68001.75001.7500312,400
Jun 01, 20221.66001.71001.62001.68001.6800153,700
May 31, 20221.75001.75001.64001.65001.6500209,000
May 30, 20221.69001.74001.69001.73001.7300148,400
May 27, 20221.73001.75001.69001.70001.70002,705,200
May 26, 20221.74001.79001.72001.76001.7600253,400
May 25, 20221.75001.75001.71001.72001.7200189,800
May 24, 20221.69001.74001.66001.74001.7400262,800
May 20, 20221.75001.77001.67001.69001.6900330,200
May 19, 20221.65001.74001.65001.72001.7200151,100
May 18, 20221.71001.74001.65001.66001.6600283,900
May 17, 20221.67001.75001.67001.74001.7400461,100
May 16, 20221.61001.67001.58001.65001.6500250,200
May 13, 20221.49001.60001.49001.58001.5800222,300
May 12, 20221.56001.56001.47001.50001.5000654,500
May 11, 20221.63001.63001.57001.58001.5800239,500
May 10, 20221.65001.65001.54001.57001.5700310,900
May 09, 20221.67001.68001.57001.59001.5900540,100
May 06, 20221.69001.72001.64001.70001.7000232,000
May 05, 20221.70001.70001.58001.65001.6500300,600
May 04, 20221.67001.68001.61001.65001.6500351,000
May 03, 20221.59001.63001.55001.60001.6000115,300
May 02, 20221.58001.58001.54001.56001.5600136,200
Apr 29, 20221.60001.63001.58001.59001.5900172,800
Apr 28, 20221.61001.63001.56001.61001.6100157,000
Apr 27, 20221.58001.63001.55001.60001.6000110,000
Apr 26, 20221.59001.63001.56001.57001.5700231,000
Apr 25, 20221.57001.64001.51001.61001.6100411,500
Apr 22, 20221.70001.73001.62001.64001.6400472,700
Apr 21, 20221.79001.80001.64001.72001.7200676,700
Apr 20, 20221.84001.84001.75001.76001.7600264,300
Apr 19, 20221.78001.84001.78001.83001.8300291,600
Apr 18, 20221.77001.85001.77001.84001.8400400,100
Apr 14, 20221.78001.78001.74001.75001.7500168,900
Apr 13, 20221.76001.81001.74001.78001.7800313,400
Apr 12, 20221.79001.79001.74001.76001.7600166,300
Apr 11, 20221.79001.79001.72001.76001.7600307,100
Apr 08, 20221.80001.81001.79001.79001.7900134,900
Apr 07, 20221.78001.83001.78001.79001.7900295,700
Apr 06, 20221.80001.82001.77001.80001.8000388,900
Apr 05, 20221.85001.86001.76001.78001.7800609,100
Apr 04, 20221.88001.88001.81001.85001.8500422,200
Apr 01, 20221.84001.88001.83001.87001.8700293,300
Mar 31, 20221.86001.86001.81001.84001.8400216,500
Mar 30, 20221.86001.87001.81001.84001.8400253,500
Mar 29, 20221.89001.89001.83001.86001.8600323,300
Mar 28, 20221.96001.96001.86001.87001.8700456,000
Mar 25, 20221.91002.01001.91001.92001.9200455,500
Mar 24, 20221.91001.93001.88001.93001.9300220,700
Mar 23, 20221.89001.92001.87001.91001.9100298,200
Mar 22, 20221.89001.89001.81001.88001.8800336,900
Mar 21, 20221.85001.88001.83001.86001.8600199,800
Mar 18, 20221.84001.87001.83001.87001.8700302,200
Mar 17, 20221.84001.85001.80001.84001.8400213,400
Mar 16, 20221.75001.83001.75001.81001.8100429,300
Mar 15, 20221.79001.81001.74001.76001.7600592,000
Mar 14, 20221.85001.86001.78001.81001.8100373,700
Mar 11, 20221.90001.92001.85001.87001.8700433,600
Mar 10, 20221.86001.95001.85001.92001.9200566,900
Mar 09, 20221.83001.89001.80001.86001.8600456,300
Mar 08, 20221.80001.87001.78001.83001.8300745,600
Mar 07, 20221.87001.87001.78001.80001.8000621,900
Mar 04, 20221.84001.88001.78001.82001.8200563,000
Mar 03, 20221.73001.81001.72001.81001.8100586,100
Mar 03, 20220.03 Dividend
Mar 02, 20221.71001.76001.68001.72001.6900412,800
Mar 01, 20221.65001.72001.63001.69001.6605480,100
Feb 28, 20221.64001.65001.61001.65001.6212599,100
Feb 25, 20221.63001.64001.60001.62001.591791,500
Feb 24, 20221.60001.65001.52001.62001.5917292,300
Feb 23, 20221.55001.58001.52001.56001.5328155,100
Feb 22, 20221.53001.56001.51001.52001.4935432,400
Feb 18, 20221.60001.60001.53001.56001.5328309,500
Feb 17, 20221.61001.63001.59001.60001.5721121,000
Feb 16, 20221.65001.65001.61001.62001.5917164,400
Feb 15, 20221.63001.66001.61001.62001.5917141,000
Feb 14, 20221.65001.65001.62001.63001.6016178,000
Feb 11, 20221.69001.71001.62001.63001.6016248,100
Feb 10, 20221.71001.79001.69001.69001.6605552,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...