AR

Argonaut Gold Historical Data

Company Name Stock Ticker Symbol Market Type
Argonaut Gold Inc AR Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -5.66% 0.50 11:53:45
Open Price Low Price High Price Close Price Prev Close
0.53 0.50 0.53 0.53
more quote information »

AR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.600.600.500.55600152,158,062-0.10-16.67%
1 Month0.3950.640.3750.52391362,260,7340.10526.58%
3 Months1.321.360.3750.65216023,261,020-0.82-62.12%
6 Months2.362.750.3751.112,242,167-1.86-78.81%
1 Year2.904.090.3751.581,551,164-2.40-82.76%
3 Years2.404.090.3752.031,197,532-1.90-79.17%
5 Years2.604.090.3752.05877,066-2.10-80.77%

AR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 16 2022 0.53 -0.03 -5.36% 0.56 0.56 0.51 1,471,413
Aug 15 2022 0.56 0.00 0.0% 0.56 0.58 0.54 939,109
Aug 12 2022 0.56 0.02 3.7% 0.55 0.58 0.53 3,703,581
Aug 11 2022 0.54 -0.04 -6.9% 0.59 0.59 0.53 2,313,175
Aug 10 2022 0.58 -0.01 -1.69% 0.60 0.60 0.56 2,363,034
Aug 09 2022 0.59 -0.01 -1.67% 0.61 0.61 0.57 991,411
Aug 08 2022 0.60 0.04 7.14% 0.58 0.61 0.56 3,363,969
Aug 05 2022 0.56 -0.07 -11.11% 0.60 0.60 0.54 3,719,871
Aug 04 2022 0.63 0.10 18.87% 0.52 0.64 0.51 3,104,727
Aug 03 2022 0.53 0.03 6.0% 0.50 0.57 0.495 6,079,860
Aug 02 2022 0.50 0.025 5.26% 0.48 0.50 0.475 1,799,761
Jul 29 2022 0.475 -0.005 -1.04% 0.495 0.495 0.46 1,823,464
Jul 28 2022 0.48 0.02 4.35% 0.48 0.49 0.465 2,042,006
Jul 27 2022 0.46 0.03 6.98% 0.415 0.46 0.41 2,355,925
Jul 26 2022 0.43 0.04 10.26% 0.395 0.435 0.39 1,658,227
Jul 25 2022 0.39 -0.015 -3.7% 0.405 0.405 0.375 1,649,755
Jul 22 2022 0.405 -0.01 -2.41% 0.42 0.43 0.40 1,033,303
Jul 21 2022 0.415 0.015 3.75% 0.40 0.43 0.40 1,239,716
Jul 20 2022 0.40 -0.005 -1.23% 0.395 0.42 0.39 1,301,639
Jul 19 2022 0.405 -0.005 -1.22% 0.415 0.42 0.385 3,952,119
Jul 18 2022 0.41 0.00 0.0% 0.42 0.43 0.405 2,515,361
See More Historical Prices »


Your Recent History
TSX
AR
Argonaut G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now