TSX:AR
Argonaut Gold Inc. Stock Price (Quote)
$0.415
-0.0050 (-1.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.390 | $0.445 | Friday, 3rd May 2024 AR.TO stock ended at $0.415. This is 1.19% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.82% from a day low at $0.413 to a day high of $0.420. |
| 90 days | $0.215 | $0.445 | |
| 52 weeks | $0.215 | $0.770 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.415 | $0.420 | $0.413 | $0.415 | 1 572 196 |
| May 02, 2024 | $0.415 | $0.420 | $0.415 | $0.420 | 1 133 748 |
| May 01, 2024 | $0.415 | $0.425 | $0.405 | $0.420 | 1 596 431 |
| Apr 30, 2024 | $0.420 | $0.425 | $0.415 | $0.420 | 1 132 096 |
| Apr 29, 2024 | $0.420 | $0.430 | $0.420 | $0.420 | 1 496 667 |
| Apr 26, 2024 | $0.420 | $0.425 | $0.415 | $0.415 | 1 158 570 |
| Apr 25, 2024 | $0.415 | $0.425 | $0.410 | $0.415 | 1 321 854 |
| Apr 24, 2024 | $0.410 | $0.425 | $0.410 | $0.415 | 1 765 624 |
| Apr 23, 2024 | $0.405 | $0.415 | $0.400 | $0.410 | 3 188 874 |
| Apr 22, 2024 | $0.405 | $0.415 | $0.400 | $0.400 | 2 573 420 |
| Apr 19, 2024 | $0.405 | $0.420 | $0.405 | $0.415 | 2 118 442 |
| Apr 18, 2024 | $0.410 | $0.415 | $0.405 | $0.410 | 2 718 820 |
| Apr 17, 2024 | $0.410 | $0.420 | $0.405 | $0.410 | 2 932 068 |
| Apr 16, 2024 | $0.405 | $0.420 | $0.400 | $0.405 | 3 843 938 |
| Apr 15, 2024 | $0.420 | $0.425 | $0.400 | $0.415 | 5 210 951 |
| Apr 12, 2024 | $0.430 | $0.445 | $0.415 | $0.420 | 9 488 895 |
| Apr 11, 2024 | $0.420 | $0.430 | $0.415 | $0.430 | 6 311 391 |
| Apr 10, 2024 | $0.405 | $0.425 | $0.400 | $0.415 | 4 603 281 |
| Apr 09, 2024 | $0.415 | $0.420 | $0.405 | $0.405 | 4 966 312 |
| Apr 08, 2024 | $0.400 | $0.415 | $0.398 | $0.415 | 3 389 631 |
| Apr 05, 2024 | $0.390 | $0.413 | $0.390 | $0.400 | 8 106 045 |
| Apr 04, 2024 | $0.395 | $0.400 | $0.390 | $0.390 | 3 366 027 |
| Apr 03, 2024 | $0.390 | $0.405 | $0.390 | $0.400 | 7 470 563 |
| Apr 02, 2024 | $0.385 | $0.400 | $0.383 | $0.395 | 14 255 321 |
| Apr 01, 2024 | $0.395 | $0.395 | $0.380 | $0.385 | 8 243 806 |
