Amerigo Resources Ltd. (ARG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.9900+0.0900 (+10.00%)

At close: 3:58PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	-	-	-	-	-	-
Mar. 04, 2021	1.0800	1.1500	0.9400	0.9900	0.9900	3,419,400
Mar. 03, 2021	0.9000	0.9000	0.8900	0.9000	0.9000	24,800
Mar. 02, 2021	0.9100	0.9300	0.8900	0.9100	0.9100	127,200
Mar. 01, 2021	0.9200	0.9200	0.8900	0.8900	0.8900	107,400
Feb. 26, 2021	0.8700	0.8900	0.8500	0.8900	0.8900	122,900
Feb. 25, 2021	0.9200	0.9200	0.8700	0.9000	0.9000	325,300
Feb. 24, 2021	0.9000	0.9200	0.9000	0.9200	0.9200	116,500
Feb. 23, 2021	0.9000	0.9000	0.8800	0.9000	0.9000	156,800
Feb. 22, 2021	0.9600	0.9600	0.9000	0.9100	0.9100	750,400
Feb. 19, 2021	0.9200	0.9500	0.9100	0.9300	0.9300	697,200
Feb. 18, 2021	0.9100	0.9200	0.8800	0.9100	0.9100	234,400
Feb. 17, 2021	0.8800	0.9300	0.8700	0.8900	0.8900	401,100
Feb. 16, 2021	0.8500	0.8800	0.8400	0.8800	0.8800	346,500
Feb. 12, 2021	0.8500	0.8500	0.8000	0.8300	0.8300	81,200
Feb. 11, 2021	0.8500	0.8500	0.8100	0.8100	0.8100	108,200
Feb. 10, 2021	0.7900	0.8600	0.7900	0.8400	0.8400	150,500
Feb. 09, 2021	0.7600	0.8000	0.7600	0.7900	0.7900	258,500
Feb. 08, 2021	0.7600	0.7900	0.7500	0.7800	0.7800	119,100
Feb. 05, 2021	0.7600	0.7700	0.7300	0.7400	0.7400	152,000
Feb. 04, 2021	0.7700	0.7700	0.7600	0.7600	0.7600	18,600
Feb. 03, 2021	0.7800	0.7800	0.7500	0.7600	0.7600	21,700
Feb. 02, 2021	0.7400	0.7800	0.7100	0.7600	0.7600	117,900
Feb. 01, 2021	0.7400	0.7600	0.6800	0.7400	0.7400	269,200
Jan. 29, 2021	0.7900	0.8200	0.6800	0.7800	0.7800	215,600
Jan. 28, 2021	0.7500	0.8100	0.7500	0.8000	0.8000	66,200
Jan. 27, 2021	0.8200	0.8300	0.7500	0.8000	0.8000	309,800
Jan. 26, 2021	0.8400	0.8600	0.8300	0.8400	0.8400	68,200
Jan. 25, 2021	0.8900	0.8900	0.8500	0.8600	0.8600	97,100
Jan. 22, 2021	0.8800	0.9100	0.8700	0.9100	0.9100	111,100
Jan. 21, 2021	0.9000	0.9200	0.8900	0.8900	0.8900	91,100
Jan. 20, 2021	0.9100	0.9200	0.8900	0.9200	0.9200	36,600
Jan. 19, 2021	0.9000	0.9000	0.8700	0.8800	0.8800	85,900
Jan. 18, 2021	0.9300	0.9300	0.8900	0.9000	0.9000	22,700
Jan. 15, 2021	0.8900	0.9200	0.8700	0.9100	0.9100	197,800
Jan. 14, 2021	0.8300	0.9300	0.8300	0.9100	0.9100	340,200
Jan. 13, 2021	0.8200	0.8600	0.8200	0.8500	0.8500	86,400
Jan. 12, 2021	0.8500	0.8700	0.8200	0.8400	0.8400	191,200
Jan. 11, 2021	0.8700	0.8800	0.8000	0.8200	0.8200	348,500
Jan. 08, 2021	0.9200	0.9200	0.8800	0.8900	0.8900	87,900
Jan. 07, 2021	0.8900	0.9200	0.8900	0.9000	0.9000	115,900
Jan. 06, 2021	0.8400	0.9200	0.8400	0.8800	0.8800	231,000
Jan. 05, 2021	0.8100	0.8700	0.8100	0.8200	0.8200	250,100
Jan. 04, 2021	0.7900	0.8400	0.7900	0.8000	0.8000	202,500
Dec. 31, 2020	0.8400	0.8400	0.8000	0.8000	0.8000	29,900
Dec. 30, 2020	0.8200	0.8400	0.8100	0.8300	0.8300	88,600
Dec. 29, 2020	0.8000	0.8400	0.8000	0.8000	0.8000	119,900
Dec. 24, 2020	0.8100	0.8100	0.7800	0.7900	0.7900	8,500
Dec. 23, 2020	0.8200	0.8200	0.7800	0.8000	0.8000	75,500
Dec. 22, 2020	0.8200	0.8200	0.8000	0.8000	0.8000	63,000
Dec. 21, 2020	0.7700	0.8300	0.7700	0.8100	0.8100	128,900
Dec. 18, 2020	0.8400	0.8400	0.8100	0.8300	0.8300	120,900
Dec. 17, 2020	0.8400	0.8600	0.8200	0.8400	0.8400	276,000
Dec. 16, 2020	0.8400	0.8500	0.8200	0.8300	0.8300	161,900
Dec. 15, 2020	0.8500	0.8500	0.8200	0.8400	0.8400	101,400
Dec. 14, 2020	0.8200	0.8400	0.8100	0.8400	0.8400	160,000
Dec. 11, 2020	0.8400	0.8400	0.8100	0.8100	0.8100	295,400
Dec. 10, 2020	0.7800	0.8400	0.7700	0.8400	0.8400	246,900
Dec. 09, 2020	0.8000	0.8000	0.7600	0.7700	0.7700	122,500
Dec. 08, 2020	0.7800	0.8000	0.7500	0.8000	0.8000	39,600
Dec. 07, 2020	0.8600	0.8600	0.7800	0.8000	0.8000	227,600
Dec. 04, 2020	0.8400	0.8500	0.8300	0.8500	0.8500	216,600
Dec. 03, 2020	0.8300	0.8300	0.8000	0.8100	0.8100	94,600
Dec. 02, 2020	0.7500	0.8500	0.7500	0.8400	0.8400	324,600
Dec. 01, 2020	0.8100	0.8400	0.7500	0.7500	0.7500	529,100
Nov. 30, 2020	0.7900	0.8000	0.7600	0.7900	0.7900	318,400
Nov. 27, 2020	0.7000	0.7800	0.6900	0.7700	0.7700	386,900
Nov. 26, 2020	0.6100	0.7000	0.6000	0.7000	0.7000	356,800
Nov. 25, 2020	0.6200	0.6200	0.6000	0.6000	0.6000	52,400
Nov. 24, 2020	0.6000	0.6200	0.5900	0.6100	0.6100	151,600
Nov. 23, 2020	0.6000	0.6100	0.5600	0.5800	0.5800	286,200
Nov. 20, 2020	0.5600	0.6000	0.5600	0.6000	0.6000	217,200
Nov. 19, 2020	0.5600	0.5700	0.5500	0.5700	0.5700	40,000
Nov. 18, 2020	0.5400	0.5900	0.5400	0.5600	0.5600	162,000
Nov. 17, 2020	0.5400	0.5600	0.5400	0.5400	0.5400	233,700
Nov. 16, 2020	0.5300	0.5400	0.5300	0.5400	0.5400	361,500
Nov. 13, 2020	0.5400	0.5400	0.5100	0.5100	0.5100	369,500
Nov. 12, 2020	0.5500	0.5500	0.5200	0.5200	0.5200	56,300
Nov. 11, 2020	0.5500	0.5500	0.5300	0.5400	0.5400	29,600
Nov. 10, 2020	0.5600	0.5600	0.5200	0.5300	0.5300	97,200
Nov. 09, 2020	0.5400	0.5600	0.5400	0.5500	0.5500	202,400
Nov. 06, 2020	0.5600	0.5600	0.5200	0.5300	0.5300	576,100
Nov. 05, 2020	0.5400	0.5500	0.5400	0.5400	0.5400	28,900
Nov. 04, 2020	0.5400	0.5500	0.5300	0.5400	0.5400	13,000
Nov. 03, 2020	0.5400	0.5400	0.5200	0.5300	0.5300	47,000
Nov. 02, 2020	0.5300	0.5400	0.5200	0.5300	0.5300	74,200
Oct. 30, 2020	0.5400	0.5400	0.5100	0.5200	0.5200	6,500
Oct. 29, 2020	0.5200	0.5300	0.5200	0.5300	0.5300	22,000
Oct. 28, 2020	0.5200	0.5200	0.5000	0.5000	0.5000	106,000
Oct. 27, 2020	0.5400	0.5400	0.5200	0.5300	0.5300	44,900
Oct. 26, 2020	0.5600	0.5600	0.5200	0.5200	0.5200	40,600
Oct. 23, 2020	0.5700	0.5700	0.5400	0.5400	0.5400	25,000
Oct. 22, 2020	0.5800	0.5800	0.5400	0.5600	0.5600	32,500
Oct. 21, 2020	0.5500	0.5800	0.5500	0.5800	0.5800	90,900
Oct. 20, 2020	0.5600	0.5700	0.5600	0.5600	0.5600	187,600
Oct. 19, 2020	0.5500	0.5600	0.5400	0.5600	0.5600	44,000
Oct. 16, 2020	0.5600	0.5700	0.5400	0.5400	0.5400	28,000
Oct. 15, 2020	0.5500	0.5700	0.5400	0.5700	0.5700	204,500
Oct. 14, 2020	0.5400	0.5500	0.5300	0.5500	0.5500	74,000
Oct. 13, 2020	0.5600	0.5800	0.5300	0.5400	0.5400	83,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,125.72-194.98(-1.06%)

S&P 5003,768.47-51.25(-1.34%)

DOW30,924.14-345.96(-1.11%)

Amerigo Resources Ltd. (ARG.TO)

S&P/TSX
18,125.72
-194.98(-1.06%)

S&P 500
3,768.47
-51.25(-1.34%)

DOW
30,924.14
-345.96(-1.11%)