Canada markets closed

Amerigo Resources Ltd. (ARG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7700+0.0500 (+2.91%)
At close: 03:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20241.75001.80001.74001.77001.7700233,300
Apr 17, 20241.72001.76001.70001.72001.7200239,900
Apr 16, 20241.72001.72001.66001.72001.7200352,900
Apr 15, 20241.71001.76001.69001.74001.7400376,000
Apr 12, 20241.72001.75001.66001.68001.6800308,300
Apr 11, 20241.70001.73001.68001.70001.7000343,700
Apr 10, 20241.63001.72001.61001.70001.7000392,100
Apr 09, 20241.61001.66001.59001.62001.6200263,100
Apr 08, 20241.56001.63001.56001.59001.5900267,700
Apr 05, 20241.59001.59001.53001.56001.560094,000
Apr 04, 20241.60001.63001.59001.59001.5900238,700
Apr 03, 20241.56001.60001.56001.59001.5900230,200
Apr 02, 20241.57001.60001.55001.55001.5500126,800
Apr 01, 20241.55001.59001.53001.56001.5600179,700
Mar 28, 20241.50001.55001.48001.55001.5500274,800
Mar 27, 20241.50001.52001.48001.50001.5000191,600
Mar 26, 20241.49001.53001.48001.50001.5000191,000
Mar 25, 20241.48001.50001.47001.50001.5000238,000
Mar 22, 20241.47001.49001.46001.48001.4800252,400
Mar 21, 20241.49001.50001.47001.47001.4700176,700
Mar 20, 20241.51001.51001.46001.50001.5000300,000
Mar 19, 20241.49001.53001.48001.50001.5000254,200
Mar 18, 20241.47001.51001.44001.49001.4900435,400
Mar 15, 20241.35001.45001.35001.44001.4400676,100
Mar 14, 20241.34001.39001.34001.35001.3500650,400
Mar 13, 20241.30001.35001.29001.33001.3300535,700
Mar 12, 20241.29001.29001.26001.28001.280075,700
Mar 11, 20241.28001.29001.26001.28001.2800161,600
Mar 08, 20241.29001.30001.25001.27001.2700227,600
Mar 07, 20241.31001.34001.29001.31001.3100289,600
Mar 06, 20241.32001.34001.31001.31001.3100104,000
Mar 05, 20241.36001.36001.32001.33001.330084,600
Mar 05, 20240.03 Dividend
Mar 04, 20241.38001.40001.37001.39001.3600306,000
Mar 01, 20241.34001.37001.33001.37001.340474,600
Feb 29, 20241.33001.36001.33001.34001.311189,300
Feb 28, 20241.32001.32001.30001.32001.291531,100
Feb 27, 20241.30001.32001.30001.31001.2817106,000
Feb 26, 20241.31001.32001.28001.32001.2915150,700
Feb 23, 20241.29001.30001.28001.29001.2622107,000
Feb 22, 20241.30001.32001.29001.30001.271980,600
Feb 21, 20241.28001.31001.28001.31001.2817107,800
Feb 20, 20241.30001.31001.28001.28001.2524115,100
Feb 16, 20241.29001.33001.29001.30001.2719140,900
Feb 15, 20241.27001.30001.27001.28001.2524113,100
Feb 14, 20241.25001.28001.25001.25001.223060,600
Feb 13, 20241.23001.25001.23001.23001.2035146,500
Feb 12, 20241.25001.26001.24001.25001.223081,600
Feb 09, 20241.26001.26001.24001.24001.213271,500
Feb 08, 20241.25001.27001.25001.26001.232832,000
Feb 07, 20241.28001.28001.23001.25001.2230220,400
Feb 06, 20241.24001.28001.24001.27001.242664,500
Feb 05, 20241.26001.27001.22001.24001.2132167,100
Feb 02, 20241.30001.30001.27001.27001.2426100,300
Feb 01, 20241.29001.31001.29001.30001.271997,800
Jan 31, 20241.32001.32001.29001.29001.262257,400
Jan 30, 20241.33001.33001.31001.32001.291539,200
Jan 29, 20241.31001.34001.27001.33001.3013118,600
Jan 26, 20241.34001.34001.29001.30001.271995,900
Jan 25, 20241.33001.34001.32001.33001.301361,700
Jan 24, 20241.33001.35001.30001.34001.3111296,000
Jan 23, 20241.32001.36001.30001.31001.2817107,400
Jan 22, 20241.30001.34001.29001.32001.2915155,400
Jan 19, 20241.30001.32001.28001.30001.2719123,500
Jan 18, 20241.32001.32001.27001.29001.2622119,700
Jan 17, 20241.32001.32001.28001.29001.2622292,900
Jan 16, 20241.35001.35001.32001.32001.2915140,600
Jan 15, 20241.38001.38001.35001.36001.330671,500
Jan 12, 20241.40001.40001.37001.38001.350268,200
Jan 11, 20241.34001.41001.32001.41001.3796193,000
Jan 10, 20241.38001.39001.34001.36001.3306151,000
Jan 09, 20241.38001.40001.38001.39001.360071,700
Jan 08, 20241.40001.41001.39001.40001.3698145,500
Jan 05, 20241.41001.43001.40001.41001.379668,900
Jan 04, 20241.38001.44001.38001.44001.4089114,600
Jan 03, 20241.40001.40001.38001.39001.360098,100
Jan 02, 20241.39001.40001.38001.38001.350256,400
Dec 29, 20231.40001.42001.36001.39001.3600110,000
Dec 28, 20231.43001.43001.38001.39001.3600110,400
Dec 27, 20231.38001.42001.37001.39001.3600324,100
Dec 22, 20231.37001.39001.36001.36001.330692,200
Dec 21, 20231.32001.37001.32001.37001.3404131,500
Dec 20, 20231.31001.35001.31001.32001.291547,600
Dec 19, 20231.32001.36001.28001.32001.2915222,700
Dec 18, 20231.34001.35001.32001.33001.301398,100
Dec 15, 20231.38001.38001.30001.35001.3209166,100
Dec 14, 20231.36001.39001.36001.39001.3600131,700
Dec 13, 20231.26001.35001.26001.34001.3111299,200
Dec 12, 20231.30001.30001.25001.25001.2230135,900
Dec 11, 20231.30001.31001.27001.29001.2622125,100
Dec 08, 20231.30001.34001.29001.31001.2817133,300
Dec 07, 20231.27001.32001.27001.29001.2622132,500
Dec 06, 20231.26001.32001.26001.27001.2426171,400
Dec 05, 20231.30001.31001.27001.28001.2524180,800
Dec 04, 20231.35001.35001.28001.32001.2915114,000
Dec 01, 20231.35001.36001.33001.35001.3209128,300
Nov 30, 20231.31001.39001.31001.38001.3502187,200
Nov 29, 20231.31001.34001.31001.32001.291547,300
Nov 29, 20230.03 Dividend
Nov 28, 20231.32001.33001.28001.32001.2622104,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...