Argonaut Gold Inc (A8U)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0058001 | -2.00141476881 | 0.2898 | 0.2899999 | 0.2726 | 46907 | 0.28430735 | DE |
| 4 | -0.0096001 | -3.26978882834 | 0.2936 | 0.3197999 | 0.2726 | 18681 | 0.29267001 | DE |
| 12 | 0.0146 | 5.41945264271 | 0.2693999 | 0.3267999 | 0.238 | 54654 | 0.27365215 | DE |
| 26 | -0.0154001 | -5.14365397462 | 0.2994 | 0.3284 | 0.1436 | 60854 | 0.24829328 | DE |
| 52 | -0.1814001 | -38.9772453803 | 0.4654 | 0.5204999 | 0.1436 | 50276 | 0.2632999 | DE |
| 156 | -0.1814001 | -38.9772453803 | 0.4654 | 0.5204999 | 0.1436 | 50276 | 0.2632999 | DE |
| 260 | -0.1814001 | -38.9772453803 | 0.4654 | 0.5204999 | 0.1436 | 50276 | 0.2632999 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 0.281 | -0.009 | -3.10 | 0.281 | 0.281 | 0.281 | 8000 |
| 1718915160 | 0.2899999 | 0.0139999 | 5.07 | 0.2768 | 0.2899999 | 0.2768 | 84450 |
| 1718828760 | 0.276 | 0 | 0.00 | 0.276 | 0.276 | 0.276 | 0 |
| 1718742360 | 0.276 | -0.004 | -1.43 | 0.2726 | 0.276 | 0.2726 | 9080 |
| 1718656020 | 0.28 | 0 | 0.00 | 0.2794 | 0.28 | 0.2794 | 57316 |
| 1718396820 | 0.28 | -0.004 | -1.41 | 0.2898 | 0.2898 | 0.28 | 36780 |
| 1718310420 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
| 1718224020 | 0.2839999 | -0.0102 | -3.47 | 0.2839999 | 0.2839999 | 0.2839999 | 2500 |
| 1718137620 | 0.2942 | 0.006 | 2.08 | 0.2942 | 0.2942 | 0.2942 | 5000 |
| 1718051220 | 0.2882 | 0.003 | 1.05 | 0.2914 | 0.2914 | 0.2882 | 9000 |
| 1717792020 | 0.2852 | -0.0174 | -5.75 | 0.2852 | 0.2852 | 0.2852 | 1088 |
| 1717705620 | 0.3025999 | -0.0088 | -2.83 | 0.2962 | 0.3025999 | 0.2962 | 6522 |
| 1717619220 | 0.3114 | 0.0116 | 3.87 | 0.3114 | 0.3114 | 0.3114 | 25 |
| 1717532820 | 0.2998 | -0.0042 | -1.38 | 0.2998 | 0.2998 | 0.2998 | 8870 |
| 1717446420 | 0.304 | -0.006 | -1.94 | 0.298 | 0.304 | 0.298 | 39447 |
| 1717187220 | 0.31 | 0 | 0.00 | 0.3197999 | 0.3197999 | 0.31 | 21600 |
| 1717100820 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1717014420 | 0.31 | 0.0088 | 2.92 | 0.3108 | 0.3197999 | 0.31 | 35653 |
| 1716928020 | 0.3012 | -0.0016 | -0.53 | 0.3012 | 0.3012 | 0.3012 | 3000 |
| 1716841560 | 0.3028 | 0.0092 | 3.13 | 0.3028 | 0.3028 | 0.3028 | 1500 |
| 1716582420 | 0.2936 | -0.0154 | -4.98 | 0.2936 | 0.2936 | 0.2936 | 750 |
| 1716496020 | 0.309 | 0 | 0.00 | 0.3091999 | 0.3091999 | 0.309 | 13670 |
| 1716409620 | 0.309 | -0.017 | -5.21 | 0.3197999 | 0.3197999 | 0.309 | 20500 |
| 1716323160 | 0.326 | 0.002 | 0.62 | 0.3266 | 0.3267998 | 0.314 | 2568 |
| 1716236760 | 0.324 | 0.0034 | 1.06 | 0.3111998 | 0.324 | 0.3111998 | 6400 |
| 1715977620 | 0.3206 | 0.0324 | 11.24 | 0.3091999 | 0.3206 | 0.3091999 | 70730 |
| 1715891220 | 0.2882 | 0 | 0.00 | 0.2882 | 0.2882 | 0.2882 | 0 |
| 1715804820 | 0.2882 | 0.0132 | 4.80 | 0.2936 | 0.2936 | 0.2819999 | 7452 |
| 1715718420 | 0.275 | -0.022 | -7.41 | 0.2824 | 0.2824 | 0.275 | 86400 |
| 1715631960 | 0.297 | 0.0140001 | 4.95 | 0.2826 | 0.297 | 0.2826 | 6744 |
| 1715372820 | 0.2829999 | 0.0005999 | 0.21 | 0.2918 | 0.292 | 0.2829999 | 21655 |
| 1715286420 | 0.2824 | 0.0028 | 1.00 | 0.2858 | 0.2858 | 0.2824 | 18882 |
| 1715200020 | 0.2796 | 0 | 0.00 | 0.2796 | 0.2796 | 0.2796 | 0 |
| 1715113620 | 0.2796 | -0.0056 | -1.96 | 0.2796 | 0.2796 | 0.2796 | 1500 |
| 1715027220 | 0.2852 | 0.0052 | 1.86 | 0.2762 | 0.2852 | 0.2762 | 1777 |
| 1714768020 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 531 |
| 1714681560 | 0.2849998 | 0.0086 | 3.11 | 0.2849998 | 0.2849998 | 0.2849998 | 1400 |
| 1714508820 | 0.2763998 | -0.005 | -1.78 | 0.2804 | 0.2804 | 0.2763998 | 9010 |
| 1714422420 | 0.2814 | -0.0036 | -1.26 | 0.2844 | 0.2844 | 0.2814 | 1536 |
| 1714163220 | 0.2849998 | 0 | 0.00 | 0.2783999 | 0.2849998 | 0.2783999 | 14950 |
| 1714076820 | 0.2849998 | 0.0001998 | 0.07 | 0.2773999 | 0.2849998 | 0.2773999 | 2700 |
| 1713990420 | 0.2848 | 0.0048 | 1.71 | 0.2848 | 0.2848 | 0.2742 | 18600 |
| 1713903960 | 0.28 | 0.008 | 2.94 | 0.2682 | 0.28 | 0.2682 | 12500 |
| 1713817560 | 0.272 | -0.0018 | -0.66 | 0.278 | 0.2782 | 0.2718 | 21257 |
| 1713558420 | 0.2738 | 0.0064 | 2.39 | 0.274 | 0.274 | 0.2738 | 13400 |
| 1713472020 | 0.2674 | -0.0106 | -3.81 | 0.2674 | 0.2674 | 0.2674 | 4000 |
| 1713385620 | 0.278 | -0.0056 | -1.97 | 0.2702 | 0.278 | 0.2702 | 5346 |
| 1713299220 | 0.2836 | 0.0124 | 4.57 | 0.2776 | 0.2836 | 0.2773999 | 13425 |
| 1713212820 | 0.2712 | -0.0132 | -4.64 | 0.281 | 0.281 | 0.2712 | 39996 |
| 1712953620 | 0.2844 | -0.0056 | -1.93 | 0.2899999 | 0.295 | 0.2844 | 147061 |
| 1712867220 | 0.2899999 | 0.0099999 | 3.57 | 0.2879998 | 0.2899999 | 0.2826 | 31250 |
| 1712780760 | 0.28 | 0.0076002 | 2.79 | 0.2696 | 0.28 | 0.2696 | 14000 |
| 1712694360 | 0.2723998 | -0.0002 | -0.07 | 0.2758 | 0.2808 | 0.2723998 | 20528 |
| 1712607960 | 0.2726 | -0.0024 | -0.87 | 0.27 | 0.2748 | 0.2684 | 18800 |
| 1712348820 | 0.275 | 0.011 | 4.17 | 0.2662 | 0.275 | 0.2662 | 38000 |
| 1712262360 | 0.264 | -0.0108 | -3.93 | 0.2674 | 0.2674 | 0.2607998 | 34762 |
| 1712175960 | 0.2748 | 0.0098 | 3.70 | 0.2501998 | 0.2748 | 0.25 | 152568 |
| 1712089560 | 0.265 | 0.006 | 2.32 | 0.2693999 | 0.27 | 0.238 | 1667162 |
| 1711661160 | 0.259 | -0.0012 | -0.46 | 0.267 | 0.2796 | 0.245 | 349571 |
| 1711574820 | 0.2602 | 0.0608 | 30.49 | 0.2 | 0.2742 | 0.1997 | 869581 |
| 1711488360 | 0.1994 | -0.0038 | -1.87 | 0.1994 | 0.1994 | 0.1994 | 494 |
| 1711401960 | 0.2032 | -0.0152 | -6.96 | 0.21 | 0.21 | 0.2032 | 21595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
