Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

AR Argonaut Gold Inc

0.425

0.01 (2.41%)

Last Updated: 13:40:03

Delayed by 15 minutes

AR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.415	0.00	0.00%	0.415	0.425	0.41	1,322,456
Apr 24 2024	0.415	0.005	1.22%	0.41	0.425	0.41	1,765,785
Apr 23 2024	0.41	0.01	2.50%	0.405	0.415	0.40	3,189,340
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
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	-0.02	-5.06%	0.38	0.385	0.375	874,534
Feb 07 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0
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

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