STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

U.S. manufacturing sector sends a challenging signal for the Federal Reserve

Argonaut Gold Inc. (ARNGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3019

+0.0006

(+0.20%)

As of 10:52AM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.3020	0.3021	0.3007	0.3019	0.3019	240,476
Apr 30, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	253,000
Apr 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	516,400
Apr 26, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	254,100
Apr 25, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	104,300
Apr 24, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	260,200
Apr 23, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	357,800
Apr 22, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	986,000
Apr 19, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	744,300
Apr 18, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	240,300
Apr 17, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	495,900
Apr 16, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	1,107,300
Apr 15, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	3,643,600
Apr 12, 2024	0.2900	0.3200	0.2900	0.3000	0.3000	1,579,200
Apr 11, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	1,550,500
Apr 10, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	509,700
Apr 09, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	393,400
Apr 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	981,200
Apr 05, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	3,631,800
Apr 04, 2024	0.2800	0.3000	0.2800	0.2900	0.2900	493,200
Apr 03, 2024	0.2500	0.3000	0.2500	0.3000	0.3000	2,048,100
Apr 02, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	1,966,800
Apr 01, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	1,728,300
Mar 28, 2024	0.2600	0.3000	0.2600	0.2900	0.2900	3,590,200
Mar 27, 2024	0.2700	0.2900	0.2600	0.2900	0.2900	7,502,800
Mar 26, 2024	0.2300	0.2300	0.2200	0.2200	0.2200	192,700
Mar 25, 2024	0.2300	0.2400	0.2200	0.2200	0.2200	71,600
Mar 22, 2024	0.2000	0.2400	0.2000	0.2300	0.2300	163,200
Mar 21, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	521,100
Mar 20, 2024	0.2200	0.2300	0.2200	0.2200	0.2200	784,700
Mar 19, 2024	0.2300	0.2300	0.2200	0.2300	0.2300	158,200
Mar 18, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	669,500
Mar 15, 2024	0.2100	0.2200	0.2000	0.2200	0.2200	725,100
Mar 14, 2024	0.2100	0.2100	0.2000	0.2100	0.2100	782,200
Mar 13, 2024	0.2100	0.2100	0.2000	0.2100	0.2100	651,600
Mar 12, 2024	0.2200	0.2200	0.2000	0.2000	0.2000	779,600
Mar 11, 2024	0.2100	0.2100	0.2000	0.2100	0.2100	1,658,100
Mar 08, 2024	0.1800	0.2100	0.1800	0.2100	0.2100	939,200
Mar 07, 2024	0.2300	0.2300	0.2000	0.2000	0.2000	1,034,100
Mar 06, 2024	0.1900	0.2400	0.1900	0.2300	0.2300	2,264,700
Mar 05, 2024	0.1800	0.1900	0.1700	0.1800	0.1800	996,700
Mar 04, 2024	0.1700	0.1800	0.1700	0.1700	0.1700	1,193,400
Mar 01, 2024	0.1600	0.1800	0.1600	0.1700	0.1700	1,239,000
Feb 29, 2024	0.1700	0.1700	0.1600	0.1700	0.1700	1,001,700
Feb 28, 2024	0.1800	0.1900	0.1700	0.1700	0.1700	1,153,000
Feb 27, 2024	0.1800	0.1900	0.1600	0.1800	0.1800	2,384,500
Feb 26, 2024	0.2400	0.2500	0.1700	0.1700	0.1700	8,314,000
Feb 23, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	568,500
Feb 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	493,500
Feb 21, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	139,600
Feb 20, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	180,400
Feb 16, 2024	0.2600	0.2900	0.2600	0.2800	0.2800	329,600
Feb 15, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	989,500
Feb 14, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	854,600
Feb 13, 2024	0.2700	0.2800	0.2500	0.2600	0.2600	2,242,900
Feb 12, 2024	0.2700	0.2800	0.2600	0.2700	0.2700	1,167,500
Feb 09, 2024	0.2800	0.2800	0.2700	0.2800	0.2800	1,466,300
Feb 08, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	358,900
Feb 07, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	139,300
Feb 06, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	582,100
Feb 05, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	168,700
Feb 02, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	403,800
Feb 01, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	341,800
Jan 31, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	259,500
Jan 30, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	337,000
Jan 29, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	407,700
Jan 26, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	183,900
Jan 25, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	237,500
Jan 24, 2024	0.3000	0.3100	0.2800	0.2900	0.2900	659,300
Jan 23, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	207,600
Jan 22, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	466,100
Jan 19, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	496,700
Jan 18, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	945,100
Jan 17, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	482,500
Jan 16, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	586,200
Jan 12, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	522,400
Jan 11, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	278,600
Jan 10, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	601,300
Jan 09, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	445,200
Jan 08, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	300,300
Jan 05, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	1,415,100
Jan 04, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	538,500
Jan 03, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	645,000
Jan 02, 2024	0.3600	0.3600	0.3100	0.3200	0.3200	1,261,300
Dec 29, 2023	0.3500	0.3600	0.3400	0.3500	0.3500	549,200
Dec 28, 2023	0.3600	0.3600	0.3400	0.3500	0.3500	587,800
Dec 27, 2023	0.3400	0.3600	0.3400	0.3600	0.3600	1,227,400
Dec 26, 2023	0.3400	0.3500	0.3300	0.3500	0.3500	306,300
Dec 22, 2023	0.3300	0.3400	0.3300	0.3300	0.3300	551,600
Dec 21, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	439,500
Dec 20, 2023	0.3200	0.3400	0.3200	0.3200	0.3200	485,700
Dec 19, 2023	0.3100	0.3300	0.3100	0.3300	0.3300	1,322,000
Dec 18, 2023	0.3100	0.3200	0.3000	0.3200	0.3200	1,492,100
Dec 15, 2023	0.3100	0.3100	0.2900	0.3000	0.3000	515,800
Dec 14, 2023	0.3100	0.3200	0.3000	0.3000	0.3000	978,400
Dec 13, 2023	0.2700	0.3100	0.2700	0.3100	0.3100	1,231,700
Dec 12, 2023	0.2900	0.2900	0.2700	0.2800	0.2800	1,030,400
Dec 11, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	1,235,800
Dec 08, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	609,600
Dec 07, 2023	0.2900	0.3200	0.2900	0.2900	0.2900	634,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,635.64-78.90(-0.36%)

S&P 5005,021.96-13.73(-0.27%)

DOW37,892.50+76.58(+0.20%)

CAD/USD0.7263+0.0002(+0.02%)

CRUDE OIL79.97-1.96(-2.39%)

Bitcoin CAD78,500.98-5,604.03(-6.66%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Argonaut Gold Inc. (ARNGF)

S&P/TSX
21,635.64
-78.90(-0.36%)

S&P 500
5,021.96
-13.73(-0.27%)

DOW
37,892.50
+76.58(+0.20%)

CAD/USD
0.7263
+0.0002(+0.02%)

CRUDE OIL
79.97
-1.96(-2.39%)

Bitcoin CAD
78,500.98
-5,604.03(-6.66%)