Argonaut Gold Inc Historical Data - AR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Argonaut Gold Inc (AR)

0.45

0.01

(2.27%)

Closed May 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-4.25531914894	0.47	0.47	0.44	1369514	0.45372089	CS
4	0.03	7.14285714286	0.42	0.47	0.405	1911757	0.43552209	CS
12	0.215	91.4893617021	0.235	0.47	0.23	3923758	0.38497852	CS
26	0.045	11.1111111111	0.405	0.48	0.215	3425765	0.38177839	CS
52	-0.12	-21.0526315789	0.57	0.77	0.215	2586603	0.43893177	CS
156	-2.68	-85.6230031949	3.13	4.09	0.215	2300316	0.82941642	CS
260	-1.17	-72.2222222222	1.62	4.09	0.215	1756488	1.13903143	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716846000	0.45	0.01	2.27	0.44	0.455	0.44	586175
1716586800	0.44	-0.005	-1.12	0.45	0.455	0.44	721504
1716500400	0.445	-0.015	-3.26	0.455	0.465	0.44	1743309
1716414000	0.46	-0.005	-1.08	0.465	0.47	0.45	1776760
1716327600	0.465	-0.005	-1.06	0.47	0.47	0.46	1236482
1715982000	0.47	0.03	6.82	0.445	0.47	0.445	3202160
1715895600	0.44	-0.005	-1.12	0.435	0.445	0.435	1579705
1715809200	0.445	0.02	4.71	0.43	0.45	0.43	5093184
1715722800	0.425	0	0.00	0.425	0.435	0.425	1658895
1715636400	0.425	0	0.00	0.425	0.435	0.42	1638627
1715377200	0.425	-0.005	-1.16	0.435	0.44	0.425	3087824
1715290800	0.43	0.01	2.38	0.425	0.435	0.42	3599760
1715204400	0.42	0	0.00	0.42	0.43	0.42	1197510
1715118000	0.42	0	0.00	0.42	0.43	0.42	996214
1715031600	0.42	0.005	1.20	0.415	0.43	0.415	1855098
1714772400	0.415	-0.005	-1.19	0.415	0.42	0.415	1573204
1714686000	0.42	0	0.00	0.415	0.42	0.415	1135309
1714599600	0.42	0	0.00	0.415	0.425	0.405	1597951
1714513200	0.42	0	0.00	0.42	0.425	0.415	1132351
1714426800	0.42	0.005	1.20	0.42	0.43	0.42	1497535
1714167600	0.415	0	0.00	0.42	0.425	0.415	1159851
1714081200	0.415	0	0.00	0.415	0.425	0.4099999	1322456
1713994800	0.415	0.0050001	1.22	0.4099999	0.425	0.4099999	1765785
1713908400	0.4099999	0.0099999	2.50	0.405	0.415	0.4	3189340
1713822000	0.4	-0.015	-3.61	0.405	0.415	0.4	2574141
1713562800	0.415	0.0050001	1.22	0.405	0.42	0.405	2118842
1713476400	0.4099999	0	0.00	0.4099999	0.415	0.405	2719264
1713390000	0.4099999	0.0049999	1.23	0.4099999	0.42	0.405	2933068
1713303600	0.405	-0.01	-2.41	0.405	0.42	0.4	3848363
1713217200	0.415	-0.005	-1.19	0.42	0.425	0.4	5210985
1712958000	0.42	-0.01	-2.33	0.43	0.445	0.415	9490128
1712871600	0.43	0.015	3.61	0.42	0.43	0.415	6311582
1712785200	0.415	0.01	2.47	0.405	0.425	0.4	4603815
1712698800	0.405	-0.01	-2.41	0.415	0.42	0.405	4967017
1712612400	0.415	0.015	3.75	0.4	0.415	0.4	3390684
1712353200	0.4	0.01	2.56	0.39	0.4099999	0.39	8106439
1712266800	0.39	-0.01	-2.50	0.395	0.4	0.39	3366652
1712180400	0.4	0.005	1.27	0.39	0.405	0.39	7470539
1712094000	0.395	0.01	2.60	0.385	0.4	0.385	14255596
1712007600	0.385	-0.005	-1.28	0.395	0.395	0.38	8244978
1711662000	0.39	-0.005	-1.27	0.385	0.4	0.385	14361428
1711575600	0.395	0.095	31.67	0.37	0.395	0.36	35046618
1711489200	0.3	0	0.00	0.31	0.31	0.3	439994
1711402800	0.3	-0.005	-1.64	0.315	0.32	0.3	950707
1711143600	0.305	-0.02	-6.15	0.32	0.32	0.305	1260709
1711057200	0.325	0.025	8.33	0.31	0.325	0.31	2982145
1710970800	0.3	-0.005	-1.64	0.31	0.31	0.29	1427356
1710884400	0.305	-0.01	-3.17	0.31	0.315	0.3	1560468
1710798000	0.315	0.015	5.00	0.295	0.315	0.29	1961585
1710538800	0.3	0.025	9.09	0.28	0.3	0.27	7781575
1710452400	0.275	0	0.00	0.275	0.28	0.27	830628
1710366000	0.275	0.005	1.85	0.27	0.28	0.265	1533954
1710279600	0.27	0	0.00	0.27	0.275	0.265	1678592
1710193200	0.27	-0.01	-3.57	0.28	0.2849999	0.27	1964869
1709937600	0.28	0.005	1.82	0.275	0.2849999	0.27	1996425
1709851200	0.275	-0.03	-9.84	0.32	0.32	0.27	4315572
1709764800	0.305	0.05	19.61	0.29	0.315	0.27	7760529
1709678400	0.255	0.015	6.25	0.245	0.26	0.235	3570699
1709592000	0.24	0.005	2.13	0.235	0.24	0.23	2781198
1709332800	0.235	0.005	2.17	0.235	0.24	0.23	2562140
1709246400	0.23	-0.005	-2.13	0.24	0.24	0.225	2945339
1709160000	0.235	-0.01	-4.08	0.245	0.25	0.23	3329065

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions