AR

Argonaut Gold Historical Data

AR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 0.63 -0.04 -5.97% 0.65 0.67 0.62 3,688,469
Feb 02 2023 0.67 -0.05 -6.94% 0.72 0.72 0.66 3,148,890
Feb 01 2023 0.72 0.01 1.41% 0.71 0.72 0.66 4,014,767
Jan 31 2023 0.71 0.00 0.0% 0.70 0.71 0.69 1,402,749
Jan 30 2023 0.71 0.00 0.0% 0.69 0.71 0.69 1,407,571
Jan 27 2023 0.71 0.00 0.0% 0.71 0.72 0.69 2,449,739
Jan 26 2023 0.71 -0.02 -2.74% 0.74 0.74 0.69 4,403,439
Jan 25 2023 0.73 0.00 0.0% 0.73 0.74 0.71 2,988,616
Jan 24 2023 0.73 0.05 7.35% 0.68 0.74 0.67 4,299,351
Jan 23 2023 0.68 0.00 0.0% 0.68 0.69 0.66 2,929,001
Jan 20 2023 0.68 -0.01 -1.45% 0.69 0.70 0.65 2,860,876
Jan 19 2023 0.69 0.09 15.0% 0.61 0.69 0.60 6,381,059
Jan 18 2023 0.60 -0.03 -4.76% 0.64 0.64 0.58 5,263,848
Jan 17 2023 0.63 -0.04 -5.97% 0.68 0.68 0.61 4,035,365
Jan 16 2023 0.67 0.00 0.0% 0.69 0.70 0.63 4,360,454
Jan 13 2023 0.67 0.10 17.54% 0.57 0.69 0.56 8,960,791
Jan 12 2023 0.57 0.00 0.0% 0.58 0.59 0.55 2,155,201
Jan 11 2023 0.57 0.00 0.0% 0.57 0.58 0.55 2,181,558
Jan 10 2023 0.57 0.00 0.0% 0.57 0.57 0.57 0
Jan 09 2023 0.57 0.01 1.79% 0.57 0.58 0.55 2,329,359
Jan 06 2023 0.56 0.00 0.0% 0.58 0.59 0.55 2,417,534
Jan 05 2023 0.56 -0.04 -6.67% 0.59 0.59 0.54 3,714,202
Jan 04 2023 0.60 0.02 3.45% 0.60 0.63 0.58 4,925,791
Jan 03 2023 0.58 0.06 11.54% 0.55 0.58 0.53 4,237,543
Jan 02 2023 0.52 0.00 +0.00% 0.52 0.53 0.50 0
Dec 30 2022 0.52 0.00 0.0% 0.52 0.53 0.50 1,996,853
Dec 29 2022 0.52 -0.01 -1.89% 0.53 0.54 0.51 1,436,961
Dec 28 2022 0.53 0.00 0.0% 0.54 0.56 0.51 4,072,088
Dec 27 2022 0.53 0.00 +0.00% 0.49 0.54 0.465 0
Dec 26 2022 0.53 0.00 +0.00% 0.49 0.54 0.465 0
Dec 23 2022 0.53 0.045 9.28% 0.49 0.54 0.465 4,776,466
Dec 22 2022 0.485 -0.005 -1.02% 0.48 0.485 0.465 3,018,559
Dec 21 2022 0.49 0.025 5.38% 0.48 0.51 0.475 4,796,884
Dec 20 2022 0.465 0.04 9.41% 0.435 0.48 0.43 4,571,474
Dec 19 2022 0.425 -0.01 -2.3% 0.44 0.445 0.415 2,513,308
Dec 16 2022 0.435 0.005 1.16% 0.435 0.45 0.415 14,436,322
Dec 15 2022 0.43 -0.02 -4.44% 0.44 0.45 0.415 4,194,578
Dec 14 2022 0.45 0.02 4.65% 0.435 0.45 0.425 3,896,718
Dec 13 2022 0.43 0.00 0.0% 0.45 0.46 0.42 5,730,579
Dec 12 2022 0.43 -0.03 -6.52% 0.42 0.435 0.405 4,435,233
Dec 09 2022 0.46 0.00 0.0% 0.46 0.46 0.46 0
Dec 08 2022 0.46 -0.04 -8.0% 0.50 0.52 0.46 3,660,404
Dec 07 2022 0.50 0.09 21.95% 0.41 0.53 0.41 10,366,617
Dec 06 2022 0.41 0.01 2.5% 0.405 0.42 0.40 2,868,570
Dec 05 2022 0.40 -0.015 -3.61% 0.415 0.415 0.385 2,976,675
Dec 02 2022 0.415 0.00 0.0% 0.415 0.415 0.415 0
Dec 01 2022 0.415 0.035 9.21% 0.395 0.43 0.395 6,030,397
Nov 30 2022 0.38 -0.01 -2.56% 0.395 0.40 0.37 26,780,106
Nov 29 2022 0.39 0.02 5.41% 0.375 0.395 0.375 2,322,818
Nov 28 2022 0.37 -0.035 -8.64% 0.405 0.405 0.365 3,513,161
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 0.00 +0.00% 0.345 0.365 0.34 0
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
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:20230205 07:48:48