Canada Markets closed

Amerigo Resources Ltd. (ARG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.9700-0.0100 (-1.02%)
At close: 04:00PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.97001.00000.97000.97000.970099,200
Sept 29, 20220.98000.98000.93000.98000.9800141,700
Sept 28, 20220.89000.98000.89000.98000.980093,300
Sept 27, 20220.95000.95000.91000.93000.9300155,000
Sept 26, 20220.93000.93000.85000.87000.8700263,200
Sept 23, 20220.93000.93000.87000.90000.9000671,800
Sept 22, 20220.98000.98000.95000.95000.9500246,200
Sept 21, 20221.00001.01000.94000.94000.9400375,500
Sept 20, 20221.03001.03000.98001.00001.0000229,600
Sept 19, 20221.03001.03001.00001.01001.0100174,600
Sept 16, 20220.99001.03000.97001.03001.0300216,100
Sept 15, 20220.99001.00000.97000.99000.9900348,300
Sept 14, 20221.04001.04000.99001.00001.0000209,900
Sept 13, 20221.07001.07001.01001.01001.0100213,200
Sept 12, 20221.11001.11001.08001.08001.0800179,300
Sept 09, 20221.07001.10001.05001.09001.0900446,600
Sept 08, 20221.05001.07001.04001.06001.0600474,100
Sept 07, 20221.04001.06001.03001.04001.0400384,100
Sept 06, 20221.03001.06001.03001.04001.0400206,800
Sept 02, 20221.02001.06001.00001.01001.0100419,500
Sept 01, 20221.05001.05001.01001.01001.0100316,200
Aug 31, 20221.10001.10001.04001.06001.0600451,800
Aug 30, 20221.12001.12001.08001.10001.1000651,800
Aug 29, 20221.14001.17001.12001.13001.1300423,400
Aug 26, 20221.18001.18001.12001.15001.1500349,900
Aug 25, 20221.15001.17001.14001.17001.1700212,900
Aug 24, 20221.16001.16001.13001.15001.1500167,500
Aug 23, 20221.10001.15001.10001.14001.1400326,900
Aug 22, 20221.14001.14001.08001.09001.0900555,500
Aug 19, 20221.17001.17001.13001.13001.1300814,700
Aug 18, 20221.17001.18001.17001.18001.180089,500
Aug 17, 20221.20001.20001.15001.16001.1600213,800
Aug 16, 20221.19001.19001.18001.19001.190093,400
Aug 15, 20221.20001.20001.17001.19001.1900187,800
Aug 12, 20221.21001.21001.20001.21001.2100267,700
Aug 11, 20221.21001.24001.20001.21001.2100300,100
Aug 10, 20221.20001.24001.20001.21001.2100436,300
Aug 09, 20221.21001.21001.18001.19001.1900117,600
Aug 08, 20221.16001.20001.16001.20001.2000489,000
Aug 05, 20221.18001.19001.16001.16001.1600238,000
Aug 04, 20221.19001.20001.16001.18001.1800358,800
Aug 03, 20221.27001.29001.17001.17001.1700325,300
Aug 02, 20221.33001.33001.27001.28001.2800153,600
Jul 29, 20221.28001.34001.27001.30001.3000223,800
Jul 28, 20221.30001.30001.23001.24001.2400327,300
Jul 27, 20221.22001.25001.20001.24001.2400224,200
Jul 26, 20221.18001.20001.16001.19001.1900198,300
Jul 25, 20221.16001.16001.13001.15001.1500117,300
Jul 22, 20221.12001.16001.12001.14001.1400154,400
Jul 21, 20221.18001.18001.13001.13001.1300211,000
Jul 20, 20221.18001.20001.16001.17001.170099,500
Jul 19, 20221.16001.18001.13001.17001.1700120,400
Jul 18, 20221.16001.18001.14001.14001.1400274,100
Jul 15, 20221.15001.15001.09001.13001.1300221,500
Jul 14, 20221.13001.14001.09001.13001.1300188,300
Jul 13, 20221.15001.16001.10001.16001.1600232,300
Jul 12, 20221.16001.19001.16001.16001.1600198,600
Jul 11, 20221.22001.22001.18001.20001.2000100,500
Jul 08, 20221.23001.23001.20001.22001.2200121,300
Jul 07, 20221.25001.29001.22001.23001.2300207,400
Jul 06, 20221.18001.21001.09001.20001.2000599,700
Jul 05, 20221.21001.22001.10001.16001.1600413,000
Jul 04, 20221.23001.25001.22001.23001.2300127,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...