PINK:ARNGF
ARGONAUT GOLD INC Stock Price (Quote)
$0.310
+0.0009 (+0.291%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.250 | $0.320 | Friday, 26th Apr 2024 ARNGF stock ended at $0.310. This is 0.291% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.24% from a day low at $0.290 to a day high of $0.314. |
| 90 days | $0.158 | $0.320 | |
| 52 weeks | $0.158 | $0.566 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.290 | $0.314 | $0.290 | $0.310 | 240 713 |
| Apr 25, 2024 | $0.299 | $0.312 | $0.297 | $0.309 | 101 459 |
| Apr 24, 2024 | $0.298 | $0.312 | $0.298 | $0.307 | 257 536 |
| Apr 23, 2024 | $0.290 | $0.303 | $0.290 | $0.299 | 353 032 |
| Apr 22, 2024 | $0.299 | $0.301 | $0.292 | $0.297 | 976 063 |
| Apr 19, 2024 | $0.292 | $0.303 | $0.292 | $0.303 | 744 294 |
| Apr 18, 2024 | $0.295 | $0.300 | $0.293 | $0.298 | 233 711 |
| Apr 17, 2024 | $0.275 | $0.302 | $0.275 | $0.295 | 488 103 |
| Apr 16, 2024 | $0.293 | $0.300 | $0.290 | $0.297 | 1 088 390 |
| Apr 15, 2024 | $0.298 | $0.307 | $0.290 | $0.297 | 3 637 384 |
| Apr 12, 2024 | $0.290 | $0.320 | $0.290 | $0.302 | 1 514 761 |
| Apr 11, 2024 | $0.313 | $0.314 | $0.300 | $0.314 | 1 301 958 |
| Apr 10, 2024 | $0.301 | $0.311 | $0.290 | $0.304 | 506 157 |
| Apr 09, 2024 | $0.302 | $0.309 | $0.297 | $0.303 | 388 874 |
| Apr 08, 2024 | $0.300 | $0.304 | $0.296 | $0.302 | 977 225 |
| Apr 05, 2024 | $0.286 | $0.305 | $0.286 | $0.298 | 3 631 824 |
| Apr 04, 2024 | $0.275 | $0.295 | $0.275 | $0.288 | 491 715 |
| Apr 03, 2024 | $0.250 | $0.297 | $0.250 | $0.297 | 2 046 083 |
| Apr 02, 2024 | $0.274 | $0.292 | $0.274 | $0.290 | 1 966 316 |
| Apr 01, 2024 | $0.292 | $0.294 | $0.280 | $0.283 | 1 561 292 |
| Mar 28, 2024 | $0.258 | $0.295 | $0.258 | $0.292 | 3 586 668 |
| Mar 27, 2024 | $0.265 | $0.290 | $0.255 | $0.290 | 7 411 779 |
| Mar 26, 2024 | $0.226 | $0.229 | $0.220 | $0.220 | 192 691 |
| Mar 25, 2024 | $0.225 | $0.235 | $0.220 | $0.223 | 71 604 |
| Mar 22, 2024 | $0.200 | $0.244 | $0.200 | $0.225 | 162 711 |
