PINK:ARNGF
ARGONAUT GOLD INC Stock Price (Quote)
$0.309
+0.0001 (+0.0405%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.275 | $0.320 | Wednesday, 8th May 2024 ARNGF stock ended at $0.309. This is 0.0405% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.54% from a day low at $0.307 to a day high of $0.315. |
| 90 days | $0.158 | $0.320 | |
| 52 weeks | $0.158 | $0.566 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $0.413 | $0.472 | $0.413 | $0.472 | 371 675 |
| Jun 14, 2023 | $0.460 | $0.462 | $0.439 | $0.445 | 293 436 |
| Jun 13, 2023 | $0.460 | $0.469 | $0.442 | $0.447 | 124 970 |
| Jun 12, 2023 | $0.450 | $0.457 | $0.438 | $0.453 | 73 510 |
| Jun 09, 2023 | $0.450 | $0.458 | $0.436 | $0.436 | 52 580 |
| Jun 08, 2023 | $0.465 | $0.465 | $0.448 | $0.455 | 18 653 |
| Jun 07, 2023 | $0.442 | $0.473 | $0.439 | $0.444 | 106 213 |
| Jun 06, 2023 | $0.445 | $0.457 | $0.445 | $0.453 | 104 898 |
| Jun 05, 2023 | $0.451 | $0.455 | $0.445 | $0.450 | 28 798 |
| Jun 02, 2023 | $0.447 | $0.460 | $0.433 | $0.439 | 116 242 |
| Jun 01, 2023 | $0.440 | $0.462 | $0.431 | $0.454 | 72 022 |
| May 31, 2023 | $0.404 | $0.436 | $0.400 | $0.436 | 97 342 |
| May 30, 2023 | $0.420 | $0.434 | $0.397 | $0.397 | 431 072 |
| May 26, 2023 | $0.418 | $0.430 | $0.418 | $0.420 | 175 317 |
| May 25, 2023 | $0.410 | $0.450 | $0.410 | $0.425 | 380 629 |
| May 24, 2023 | $0.486 | $0.486 | $0.422 | $0.434 | 613 478 |
| May 23, 2023 | $0.500 | $0.500 | $0.475 | $0.475 | 81 014 |
| May 22, 2023 | $0.483 | $0.500 | $0.443 | $0.500 | 206 704 |
| May 19, 2023 | $0.485 | $0.492 | $0.480 | $0.482 | 44 590 |
| May 18, 2023 | $0.478 | $0.497 | $0.478 | $0.485 | 200 997 |
| May 17, 2023 | $0.482 | $0.486 | $0.479 | $0.483 | 174 168 |
| May 16, 2023 | $0.490 | $0.490 | $0.467 | $0.480 | 561 482 |
| May 15, 2023 | $0.459 | $0.490 | $0.459 | $0.490 | 251 308 |
| May 12, 2023 | $0.458 | $0.470 | $0.445 | $0.467 | 247 591 |
| May 11, 2023 | $0.465 | $0.465 | $0.437 | $0.445 | 133 805 |
