ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AR Argonaut Gold Inc

0.41
0.01 (2.50%)
Apr 23 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Argonaut Gold Inc AR Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 2.50% 0.41 16:00:01
Open Price Low Price High Price Close Price Prev Close
0.405 0.40 0.415 0.41 0.40
more quote information »

AR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4050.420.400.40757722,838,7360.0051.23%
1 Month0.310.4450.300.40084727,340,0070.1032.26%
3 Months0.3950.4450.2150.35483794,391,2870.0153.80%
6 Months0.540.560.2150.38533353,490,070-0.13-24.07%
1 Year0.590.770.2150.45706332,648,370-0.18-30.51%
3 Years2.824.090.2150.86154432,272,072-2.41-85.46%
5 Years1.634.090.2151.151,725,397-1.22-74.85%

AR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2024 0.40 -0.015 -3.61% 0.405 0.415 0.40 2,574,141
Apr 19 2024 0.415 0.005 1.22% 0.405 0.42 0.405 2,118,842
Apr 18 2024 0.41 0.00 0.00% 0.41 0.415 0.405 2,719,264
Apr 17 2024 0.41 0.005 1.23% 0.41 0.42 0.405 2,933,068
Apr 16 2024 0.405 -0.01 -2.41% 0.405 0.42 0.40 3,848,363
Apr 15 2024 0.415 -0.005 -1.19% 0.42 0.425 0.40 5,210,985
Apr 12 2024 0.42 -0.01 -2.33% 0.43 0.445 0.415 9,490,128
Apr 11 2024 0.43 0.015 3.61% 0.42 0.43 0.415 6,311,582
Apr 10 2024 0.415 0.01 2.47% 0.405 0.425 0.40 4,603,815
Apr 09 2024 0.405 -0.01 -2.41% 0.415 0.42 0.405 4,967,017
Apr 08 2024 0.415 0.015 3.75% 0.40 0.415 0.40 3,390,684
Apr 05 2024 0.40 0.01 2.56% 0.39 0.41 0.39 8,106,439
Apr 04 2024 0.39 -0.01 -2.50% 0.395 0.40 0.39 3,366,652
Apr 03 2024 0.40 0.005 1.27% 0.39 0.405 0.39 7,470,539
Apr 02 2024 0.395 0.01 2.60% 0.385 0.40 0.385 14,255,596
Apr 01 2024 0.385 -0.005 -1.28% 0.395 0.395 0.38 8,244,978
Mar 28 2024 0.39 -0.005 -1.27% 0.385 0.40 0.385 14,361,428
Mar 27 2024 0.395 0.095 31.67% 0.37 0.395 0.36 35,046,618
Mar 26 2024 0.30 0.00 0.00% 0.31 0.31 0.30 439,994
Mar 25 2024 0.30 -0.005 -1.64% 0.315 0.32 0.30 950,707
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock