Canada Markets open in 2 hrs 24 mins

Amerigo Resources Ltd. (ARG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6900-0.0300 (-1.74%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
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
Feb 09, 20221.67001.72001.65001.72001.6900220,300
Feb 08, 20221.70001.70001.64001.65001.6212134,500
Feb 07, 20221.62001.71001.60001.71001.6802397,100
Feb 04, 20221.59001.62001.58001.58001.5524195,900
Feb 03, 20221.58001.60001.55001.58001.5524100,800
Feb 02, 20221.63001.64001.59001.59001.5623144,900
Feb 01, 20221.61001.64001.50001.62001.5917325,500
Jan 31, 20221.62001.62001.57001.58001.5524264,000
Jan 28, 20221.62001.62001.58001.60001.5721218,000
Jan 27, 20221.61001.65001.61001.61001.5819120,400
Jan 26, 20221.67001.67001.62001.62001.5917148,100
Jan 25, 20221.62001.65001.59001.65001.6212220,500
Jan 24, 20221.58001.66001.51001.65001.6212622,600
Jan 21, 20221.70001.70001.59001.62001.5917758,300
Jan 20, 20221.72001.72001.69001.70001.6703593,900
Jan 19, 20221.67001.72001.67001.71001.6802340,700
Jan 18, 20221.70001.70001.64001.65001.6212479,900
Jan 17, 20221.67001.72001.64001.72001.6900282,900
Jan 14, 20221.60001.66001.57001.64001.6114780,700
Jan 13, 20221.63001.63001.53001.59001.5623515,800
Jan 12, 20221.61001.66001.57001.63001.6016584,500
Jan 11, 20221.58001.62001.55001.60001.5721521,000
Jan 10, 20221.51001.58001.46001.58001.5524515,200
Jan 07, 20221.50001.53001.49001.51001.4837239,300
Jan 06, 20221.46001.52001.42001.50001.4738288,500
Jan 05, 20221.50001.52001.45001.46001.4345339,900
Jan 04, 20221.46001.52001.45001.52001.4935729,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...