TSX:AR
Argonaut Gold Inc. Stock Price (Quote)
$0.470
+0.0250 (+5.62%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.400 | $0.470 | Friday, 17th May 2024 AR.TO stock ended at $0.470. This is 5.62% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.62% from a day low at $0.445 to a day high of $0.470. |
90 days | $0.215 | $0.470 | |
52 weeks | $0.215 | $0.770 |
Date | Open | High | Low | Close | Volume |
Dec 24, 2021 | $2.36 | $2.38 | $2.32 | $2.38 | 179 565 |
Dec 23, 2021 | $2.20 | $2.37 | $2.16 | $2.36 | 1 090 464 |
Dec 22, 2021 | $2.12 | $2.21 | $2.10 | $2.19 | 916 716 |
Dec 21, 2021 | $2.18 | $2.20 | $2.10 | $2.11 | 1 208 508 |
Dec 20, 2021 | $2.16 | $2.18 | $2.11 | $2.16 | 1 184 328 |
Dec 17, 2021 | $2.25 | $2.16 | $2.16 | $2.16 | 4 070 582 |
Dec 16, 2021 | $2.22 | $2.26 | $2.22 | $2.26 | 2 499 159 |
Dec 15, 2021 | $2.25 | $2.20 | $2.05 | $2.20 | 3 752 637 |
Dec 14, 2021 | $2.60 | $2.36 | $2.22 | $2.36 | 7 816 144 |
Dec 13, 2021 | $3.15 | $3.14 | $3.12 | $3.14 | 628 285 |
Dec 10, 2021 | $3.18 | $3.14 | $3.11 | $3.14 | 564 922 |
Dec 09, 2021 | $3.27 | $3.17 | $3.08 | $3.17 | 603 241 |
Dec 08, 2021 | $3.34 | $3.27 | $3.25 | $3.27 | 340 240 |
Dec 07, 2021 | $3.35 | $3.35 | $3.31 | $3.35 | 450 280 |
Dec 06, 2021 | $3.29 | $3.31 | $3.20 | $3.31 | 469 375 |
Dec 03, 2021 | $3.31 | $3.27 | $3.21 | $3.27 | 810 323 |
Dec 02, 2021 | $3.40 | $3.31 | $3.27 | $3.31 | 908 240 |
Dec 01, 2021 | $3.54 | $3.40 | $3.37 | $3.40 | 641 400 |
Nov 30, 2021 | $3.57 | $3.50 | $3.42 | $3.50 | 1 045 496 |
Nov 29, 2021 | $3.56 | $3.52 | $3.52 | $3.52 | 1 440 269 |
Nov 26, 2021 | $3.68 | $3.56 | $3.51 | $3.56 | 742 663 |
Nov 25, 2021 | $3.62 | $3.61 | $3.57 | $3.61 | 164 245 |
Nov 24, 2021 | $3.63 | $3.63 | $3.57 | $3.63 | 625 451 |
Nov 23, 2021 | $3.67 | $3.66 | $3.55 | $3.66 | 1 042 810 |
Nov 22, 2021 | $3.73 | $3.76 | $3.64 | $3.76 | 1 048 438 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AR.TO stock historical prices to predict future price movements?
Trend Analysis: Examine the AR.TO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AR.TO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.