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
-0.005 -1.22% 0.405 16:00:00
Open Price Low Price High Price Close Price Prev Close
0.405 0.39 0.41 0.405 0.41
more quote information »

AR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3450.430.340.38782432,944,1070.0617.39%
1 Month0.3950.4350.3250.38728343,295,9930.012.53%
3 Months0.450.640.3250.43411022,843,910-0.045-10.0%
6 Months1.321.360.3250.54845192,857,166-0.915-69.32%
1 Year3.623.700.3251.032,066,941-3.22-88.81%
3 Years1.754.090.3251.761,378,463-1.35-76.86%
5 Years2.594.090.3251.81986,855-2.19-84.36%

AR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 0.405 -0.005 -1.22% 0.405 0.41 0.39 2,676,228
Nov 25 2022 0.41 0.00 0.0% 0.41 0.41 0.41 0
Nov 24 2022 0.41 0.00 0.0% 0.415 0.425 0.41 2,092,467
Nov 23 2022 0.41 0.02 5.13% 0.39 0.43 0.38 4,348,659
Nov 22 2022 0.39 0.035 9.86% 0.35 0.395 0.35 4,022,821
Nov 21 2022 0.355 0.005 1.43% 0.345 0.365 0.34 1,882,553
Nov 18 2022 0.35 0.005 1.45% 0.345 0.36 0.34 2,374,036
Nov 17 2022 0.345 -0.01 -2.82% 0.35 0.35 0.325 4,105,454
Nov 16 2022 0.355 0.005 1.43% 0.355 0.36 0.34 2,712,757
Nov 15 2022 0.35 -0.03 -7.89% 0.375 0.385 0.35 4,231,093
Nov 14 2022 0.38 -0.025 -6.17% 0.405 0.41 0.38 2,192,766
Nov 11 2022 0.405 -0.01 -2.41% 0.42 0.43 0.40 4,710,796
Nov 10 2022 0.415 0.03 7.79% 0.395 0.415 0.39 3,437,146
Nov 09 2022 0.385 -0.025 -6.1% 0.395 0.405 0.375 4,109,862
Nov 08 2022 0.41 -0.02 -4.65% 0.415 0.435 0.405 5,005,277
Nov 07 2022 0.43 0.03 7.5% 0.405 0.43 0.385 3,486,310
Nov 04 2022 0.40 0.04 11.11% 0.365 0.40 0.34 6,267,567
Nov 03 2022 0.36 -0.01 -2.7% 0.37 0.375 0.35 2,821,605
Nov 02 2022 0.37 -0.02 -5.13% 0.39 0.39 0.36 3,665,191
Nov 01 2022 0.39 -0.01 -2.5% 0.41 0.41 0.39 874,443
Oct 31 2022 0.40 -0.005 -1.23% 0.40 0.40 0.385 2,039,198
Oct 28 2022 0.405 0.025 6.58% 0.395 0.405 0.385 1,539,855
See More Historical Prices ยป
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 ADVFN
Register Now

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

P: V: D:20221128 07:46:43