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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2024 | $0.300 | $0.300 | $0.289 | $0.290 | 451 685 |
| Jan 19, 2024 | $0.290 | $0.300 | $0.290 | $0.300 | 496 652 |
| Jan 18, 2024 | $0.300 | $0.302 | $0.289 | $0.296 | 945 139 |
| Jan 17, 2024 | $0.298 | $0.298 | $0.292 | $0.297 | 482 498 |
| Jan 16, 2024 | $0.320 | $0.320 | $0.298 | $0.299 | 586 150 |
| Jan 12, 2024 | $0.305 | $0.320 | $0.304 | $0.320 | 495 331 |
| Jan 11, 2024 | $0.305 | $0.310 | $0.293 | $0.299 | 278 566 |
| Jan 10, 2024 | $0.315 | $0.315 | $0.299 | $0.307 | 601 266 |
| Jan 09, 2024 | $0.310 | $0.316 | $0.306 | $0.309 | 445 161 |
| Jan 08, 2024 | $0.305 | $0.316 | $0.300 | $0.315 | 300 332 |
| Jan 05, 2024 | $0.313 | $0.320 | $0.300 | $0.317 | 1 414 141 |
| Jan 04, 2024 | $0.314 | $0.320 | $0.303 | $0.316 | 520 404 |
| Jan 03, 2024 | $0.320 | $0.320 | $0.306 | $0.312 | 626 998 |
| Jan 02, 2024 | $0.360 | $0.360 | $0.314 | $0.320 | 1 188 376 |
| Dec 29, 2023 | $0.346 | $0.365 | $0.340 | $0.353 | 548 461 |
| Dec 28, 2023 | $0.356 | $0.356 | $0.335 | $0.345 | 586 114 |
| Dec 27, 2023 | $0.335 | $0.356 | $0.335 | $0.355 | 1 226 601 |
| Dec 26, 2023 | $0.340 | $0.350 | $0.333 | $0.346 | 306 340 |
| Dec 22, 2023 | $0.331 | $0.340 | $0.330 | $0.333 | 535 435 |
| Dec 21, 2023 | $0.328 | $0.331 | $0.316 | $0.318 | 434 351 |
| Dec 20, 2023 | $0.322 | $0.340 | $0.319 | $0.322 | 484 567 |
| Dec 19, 2023 | $0.309 | $0.335 | $0.309 | $0.335 | 1 321 590 |
| Dec 18, 2023 | $0.312 | $0.323 | $0.298 | $0.323 | 1 336 311 |
| Dec 15, 2023 | $0.310 | $0.311 | $0.290 | $0.301 | 505 300 |
| Dec 14, 2023 | $0.309 | $0.320 | $0.299 | $0.299 | 976 411 |
