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 |
| 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 |
| Mar 21, 2024 | $0.230 | $0.238 | $0.226 | $0.236 | 519 357 |
| Mar 20, 2024 | $0.223 | $0.228 | $0.216 | $0.223 | 718 246 |
| Mar 19, 2024 | $0.234 | $0.234 | $0.223 | $0.228 | 118 218 |
| Mar 18, 2024 | $0.220 | $0.235 | $0.217 | $0.233 | 640 502 |
| Mar 15, 2024 | $0.206 | $0.217 | $0.202 | $0.217 | 716 578 |
| Mar 14, 2024 | $0.209 | $0.209 | $0.201 | $0.206 | 781 709 |
| Mar 13, 2024 | $0.205 | $0.210 | $0.202 | $0.207 | 650 581 |
| Mar 12, 2024 | $0.216 | $0.216 | $0.197 | $0.198 | 831 911 |
| Mar 11, 2024 | $0.211 | $0.211 | $0.200 | $0.210 | 1 637 262 |
| Mar 08, 2024 | $0.183 | $0.210 | $0.183 | $0.210 | 925 731 |
| Mar 07, 2024 | $0.230 | $0.233 | $0.199 | $0.200 | 997 052 |
| Mar 06, 2024 | $0.188 | $0.235 | $0.188 | $0.228 | 2 233 172 |
| Mar 05, 2024 | $0.180 | $0.190 | $0.172 | $0.182 | 951 202 |
| Mar 04, 2024 | $0.172 | $0.175 | $0.170 | $0.175 | 1 162 414 |
| Mar 01, 2024 | $0.162 | $0.175 | $0.160 | $0.175 | 1 239 007 |
| Feb 29, 2024 | $0.171 | $0.174 | $0.164 | $0.169 | 1 001 587 |
| Feb 28, 2024 | $0.180 | $0.185 | $0.168 | $0.174 | 1 152 471 |
