Canada markets open in 7 hours 4 minutes

Amerigo Resources Ltd. (ARREF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.2800+0.0350 (+2.81%)
At close: 02:19PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20241.27001.31001.27001.28001.280077,200
Apr 17, 20241.24001.27001.24001.25001.250030,400
Apr 16, 20241.27001.27001.20001.23001.230065,800
Apr 15, 20241.25001.27001.24001.27001.270077,800
Apr 12, 20241.26001.27001.21001.21001.2100137,000
Apr 11, 20241.25001.26001.22001.26001.260035,700
Apr 10, 20241.20001.25001.17001.24001.240069,100
Apr 09, 20241.19001.21001.19001.19001.190046,800
Apr 08, 20241.20001.20001.17001.18001.180042,400
Apr 05, 20241.17001.17001.13001.16001.160019,000
Apr 04, 20241.19001.20001.17001.17001.170042,600
Apr 03, 20241.16001.19001.16001.19001.190074,400
Apr 02, 20241.17001.18001.15001.16001.160014,400
Apr 01, 20241.14001.16001.14001.14001.140041,700
Mar 28, 20241.12001.13001.10001.13001.130076,500
Mar 27, 20241.11001.11001.09001.11001.110077,800
Mar 26, 20241.10001.12001.10001.11001.110061,100
Mar 25, 20241.09001.09001.09001.09001.090011,000
Mar 22, 20241.09001.09001.07001.09001.090018,200
Mar 21, 20241.12001.12001.08001.09001.090033,700
Mar 20, 20241.10001.11001.08001.11001.110061,900
Mar 19, 20241.11001.13001.08001.12001.1200145,400
Mar 18, 20241.06001.11001.06001.10001.1000548,000
Mar 15, 20241.00001.07001.00001.06001.0600160,300
Mar 14, 20241.00001.03001.00001.00001.000027,700
Mar 13, 20240.99001.01000.98001.00001.0000121,500
Mar 12, 20240.95000.95000.94000.94000.940075,100
Mar 11, 20240.95000.96000.93000.94000.9400136,300
Mar 08, 20240.97000.97000.94000.94000.9400122,400
Mar 07, 20240.97000.99000.96000.97000.9700194,300
Mar 06, 20240.98000.99000.97000.97000.970094,100
Mar 05, 20240.99001.00000.98000.99000.990063,900
Mar 05, 20240.022 Dividend
Mar 04, 20240.98001.03000.98001.03001.008046,500
Mar 01, 20240.98001.01000.98001.01000.988431,600
Feb 29, 20240.98001.00000.98001.00000.97864,300
Feb 28, 20240.97000.98000.97000.97000.94932,800
Feb 27, 20240.97000.98000.97000.98000.959113,000
Feb 26, 20240.95000.97000.95000.97000.949322,300
Feb 23, 20240.96000.96000.95000.96000.93959,200
Feb 22, 20240.99000.99000.96000.96000.939526,100
Feb 21, 20240.96000.97000.95000.97000.949359,000
Feb 20, 20240.97000.97000.96000.96000.939530,700
Feb 16, 20240.96000.98000.96000.97000.94937,400
Feb 15, 20240.95000.97000.95000.96000.939513,600
Feb 14, 20240.92000.93000.92000.93000.91016,400
Feb 13, 20240.93000.93000.91000.91000.890636,700
Feb 12, 20240.92000.93000.92000.93000.910114,600
Feb 09, 20240.93000.94000.92000.92000.900351,500
Feb 08, 20240.94000.95000.92000.95000.929733,500
Feb 07, 20240.95000.96000.94000.94000.91999,900
Feb 06, 20240.90000.95000.90000.93000.910195,500
Feb 05, 20240.94000.95000.90000.92000.9003108,400
Feb 02, 20240.95000.96000.94000.94000.919920,900
Feb 01, 20240.96000.97000.96000.97000.949337,800
Jan 31, 20240.98001.00000.96000.96000.939520,600
Jan 30, 20240.98000.99000.96000.98000.95913,000
Jan 29, 20240.92000.99000.92000.99000.968963,000
Jan 26, 20240.96000.99000.96000.97000.949325,600
Jan 25, 20240.99000.99000.98000.99000.96896,200
Jan 24, 20240.98001.00000.97000.99000.968928,000
Jan 23, 20241.00001.00000.99000.99000.968917,300
Jan 22, 20240.97000.99000.97000.99000.968911,700
Jan 19, 20240.95000.97000.95000.97000.949313,600
Jan 18, 20240.95000.96000.95000.96000.93954,100
Jan 17, 20240.97000.98000.96000.96000.939536,700
Jan 16, 20241.00001.00000.99000.99000.968927,000
Jan 12, 20241.02001.02001.02001.02000.9982600
Jan 11, 20241.01001.03000.99001.03001.008012,000
Jan 10, 20241.05001.05001.01001.01000.988432,800
Jan 09, 20240.97001.04000.97001.02000.998286,100
Jan 08, 20241.05001.05001.04001.04001.017857,900
Jan 05, 20241.08001.08001.06001.06001.03742,400
Jan 04, 20241.04001.07001.04001.06001.037431,100
Jan 03, 20241.04001.04001.04001.04001.017830,100
Jan 02, 20241.05001.05001.04001.05001.027620,800
Dec 29, 20231.04001.06001.03001.05001.027624,300
Dec 28, 20231.06001.08001.05001.06001.037449,500
Dec 27, 20231.03001.08001.03001.06001.037482,700
Dec 26, 20231.00001.03001.00001.03001.00803,700
Dec 22, 20231.03001.05001.03001.03001.008052,300
Dec 21, 20230.99001.04000.99001.02000.998220,600
Dec 20, 20231.00001.01000.99001.00000.978626,700
Dec 19, 20231.00001.01000.97001.00000.978638,700
Dec 18, 20231.00001.00000.99001.00000.978649,200
Dec 15, 20231.01001.01000.98000.98000.959158,100
Dec 14, 20231.00001.03001.00001.01000.988425,000
Dec 13, 20230.93000.99000.93000.98000.959124,400
Dec 12, 20230.95000.95000.92000.92000.900348,200
Dec 11, 20230.94000.95000.94000.94000.919959,600
Dec 08, 20230.97000.97000.95000.95000.92976,100
Dec 07, 20230.94000.98000.94000.96000.939527,000
Dec 06, 20230.95000.96000.94000.94000.919932,400
Dec 05, 20230.97000.97000.94000.94000.919977,300
Dec 04, 20230.99000.99000.96000.97000.949322,200
Dec 01, 20231.00001.01000.99000.99000.968932,500
Nov 30, 20230.98001.02000.97001.01000.988477,400
Nov 29, 20230.97000.98000.97000.98000.959132,700
Nov 29, 20230.022 Dividend
Nov 28, 20230.94000.98000.94000.97000.927826,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...