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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $0.175 | $0.185 | $0.158 | $0.183 | 2 383 851 |
| Feb 26, 2024 | $0.240 | $0.247 | $0.167 | $0.170 | 8 312 970 |
| Feb 23, 2024 | $0.280 | $0.281 | $0.265 | $0.271 | 566 527 |
| Feb 22, 2024 | $0.282 | $0.285 | $0.275 | $0.280 | 462 732 |
| Feb 21, 2024 | $0.287 | $0.290 | $0.282 | $0.284 | 139 130 |
| Feb 20, 2024 | $0.287 | $0.295 | $0.283 | $0.289 | 179 492 |
| Feb 16, 2024 | $0.260 | $0.290 | $0.260 | $0.285 | 326 788 |
| Feb 15, 2024 | $0.273 | $0.283 | $0.266 | $0.272 | 985 921 |
| Feb 14, 2024 | $0.260 | $0.265 | $0.255 | $0.265 | 850 735 |
| Feb 13, 2024 | $0.265 | $0.281 | $0.252 | $0.258 | 2 242 914 |
| Feb 12, 2024 | $0.273 | $0.276 | $0.262 | $0.268 | 1 167 495 |
| Feb 09, 2024 | $0.280 | $0.284 | $0.271 | $0.275 | 1 466 271 |
| Feb 08, 2024 | $0.282 | $0.288 | $0.282 | $0.285 | 358 747 |
| Feb 07, 2024 | $0.298 | $0.298 | $0.283 | $0.285 | 139 205 |
| Feb 06, 2024 | $0.290 | $0.299 | $0.287 | $0.290 | 581 996 |
| Feb 05, 2024 | $0.293 | $0.300 | $0.290 | $0.295 | 165 476 |
| Feb 02, 2024 | $0.310 | $0.310 | $0.290 | $0.299 | 403 328 |
| Feb 01, 2024 | $0.290 | $0.305 | $0.290 | $0.304 | 340 867 |
| Jan 31, 2024 | $0.288 | $0.298 | $0.280 | $0.291 | 259 539 |
| Jan 30, 2024 | $0.297 | $0.297 | $0.288 | $0.295 | 336 940 |
| Jan 29, 2024 | $0.297 | $0.299 | $0.289 | $0.295 | 389 609 |
| Jan 26, 2024 | $0.290 | $0.296 | $0.290 | $0.294 | 183 219 |
| Jan 25, 2024 | $0.292 | $0.298 | $0.290 | $0.290 | 237 036 |
| Jan 24, 2024 | $0.300 | $0.309 | $0.285 | $0.290 | 659 154 |
| Jan 23, 2024 | $0.295 | $0.299 | $0.290 | $0.299 | 200 588 |
