STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

Target issues weak forecast as shoppers pull back on spending; shares tumble

Argonaut Gold Inc. (ARNGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3334

-0.0106

(-3.08%)

As of 10:37AM EDT. Market open.

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	0.3300	0.3478	0.3300	0.3334	0.3334	155,075
May 21, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	104,200
May 20, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	147,200
May 17, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	442,300
May 16, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	282,700
May 15, 2024	0.3100	0.3300	0.3100	0.3200	0.3200	267,000
May 14, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	143,700
May 13, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	521,600
May 10, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	324,300
May 09, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	495,300
May 08, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	258,500
May 07, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	168,600
May 06, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	205,900
May 03, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	228,500
May 02, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	100,600
May 01, 2024	0.3000	0.3100	0.2900	0.3100	0.3100	759,700
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,390.60-77.56(-0.35%)

S&P 5005,321.76+0.35(+0.01%)

DOW39,851.94-21.05(-0.05%)

CAD/USD0.7315-0.0020(-0.28%)

CRUDE OIL78.37-0.29(-0.37%)

Bitcoin CAD95,629.84-301.38(-0.31%)

STOCKS SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

Argonaut Gold Inc. (ARNGF)

S&P/TSX
22,390.60
-77.56(-0.35%)

S&P 500
5,321.76
+0.35(+0.01%)

DOW
39,851.94
-21.05(-0.05%)

CAD/USD
0.7315
-0.0020(-0.28%)

CRUDE OIL
78.37
-0.29(-0.37%)

Bitcoin CAD
95,629.84
-301.38(-0.31%)