Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Argonaut Gold Inc (AR)
Argonaut Gold Inc (AR) Historical

AR Argonaut Gold Inc

0.415

0.005 (1.22%)

Apr 19 2024 - Closed

Delayed by 15 minutes

AR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 22 2024	0.305	-0.02	-6.15%	0.32	0.32	0.305	1,260,709
Mar 21 2024	0.325	0.025	8.33%	0.31	0.325	0.31	2,982,145
Mar 20 2024	0.30	-0.005	-1.64%	0.31	0.31	0.29	1,427,356
Mar 19 2024	0.305	-0.01	-3.17%	0.31	0.315	0.30	1,560,468
Mar 18 2024	0.315	0.015	5.00%	0.295	0.315	0.29	1,961,585
Mar 15 2024	0.30	0.025	9.09%	0.28	0.30	0.27	7,781,575
Mar 14 2024	0.275	0.00	0.00%	0.275	0.28	0.27	830,628
Mar 13 2024	0.275	0.005	1.85%	0.27	0.28	0.265	1,533,954
Mar 12 2024	0.27	0.00	0.00%	0.27	0.275	0.265	1,678,592
Mar 11 2024	0.27	-0.01	-3.57%	0.28	0.285	0.27	1,964,869
Mar 08 2024	0.28	0.005	1.82%	0.275	0.285	0.27	1,996,425
Mar 07 2024	0.275	-0.03	-9.84%	0.32	0.32	0.27	4,315,572
Mar 06 2024	0.305	0.05	19.61%	0.29	0.315	0.27	7,760,529
Mar 05 2024	0.255	0.015	6.25%	0.245	0.26	0.235	3,570,699
Mar 04 2024	0.24	0.005	2.13%	0.235	0.24	0.23	2,781,198
Mar 01 2024	0.235	0.005	2.17%	0.235	0.24	0.23	2,562,140
Feb 29 2024	0.23	-0.005	-2.13%	0.24	0.24	0.225	2,945,339
Feb 28 2024	0.235	-0.01	-4.08%	0.245	0.25	0.23	3,329,065
Feb 27 2024	0.245	0.01	4.26%	0.23	0.25	0.215	8,508,340
Feb 26 2024	0.235	-0.125	-34.72%	0.305	0.305	0.225	16,100,507
Feb 23 2024	0.36	-0.01	-2.70%	0.375	0.375	0.36	1,785,756
Feb 22 2024	0.37	-0.015	-3.90%	0.38	0.385	0.37	1,057,848
Feb 21 2024	0.385	0.00	0.00%	0.39	0.39	0.38	524,612
Feb 20 2024	0.385	0.00	0.00%	0.39	0.395	0.385	1,205,269
Feb 16 2024	0.385	0.015	4.05%	0.37	0.39	0.36	2,078,438
Feb 15 2024	0.37	0.015	4.23%	0.36	0.38	0.36	1,456,165
Feb 14 2024	0.355	0.015	4.41%	0.35	0.36	0.345	2,304,850
Feb 13 2024	0.34	-0.015	-4.23%	0.355	0.36	0.34	5,384,016
Feb 12 2024	0.355	-0.01	-2.74%	0.37	0.37	0.35	5,721,584
Feb 09 2024	0.365	-0.01	-2.67%	0.38	0.385	0.365	3,050,681
Feb 08 2024	0.375	-0.01	-2.60%	0.38	0.385	0.375	874,534
Feb 07 2024	0.385	-0.01	-2.53%	0.39	0.39	0.38	1,466,423
Feb 06 2024	0.395	0.00	0.00%	0.395	0.395	0.39	730,704
Feb 05 2024	0.395	0.00	0.00%	0.39	0.40	0.39	1,137,078
Feb 02 2024	0.395	-0.01	-2.47%	0.395	0.40	0.39	1,007,681
Feb 01 2024	0.405	0.02	5.19%	0.39	0.41	0.39	2,251,000
Jan 31 2024	0.385	-0.005	-1.28%	0.395	0.40	0.385	1,392,562
Jan 30 2024	0.39	0.00	0.00%	0.395	0.40	0.385	1,078,050
Jan 29 2024	0.39	-0.005	-1.27%	0.395	0.40	0.385	4,490,834
Jan 26 2024	0.395	0.005	1.28%	0.395	0.395	0.39	724,661
Jan 25 2024	0.39	0.00	0.00%	0.395	0.40	0.39	923,014
Jan 24 2024	0.39	-0.01	-2.50%	0.405	0.405	0.38	2,242,247
Jan 23 2024	0.40	0.01	2.56%	0.395	0.405	0.39	1,998,897
Jan 22 2024	0.39	-0.005	-1.27%	0.395	0.40	0.385	2,441,053

Delayed Upgrade Clock