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 |
| Dec 13, 2023 | $0.270 | $0.309 | $0.270 | $0.309 | 1 229 670 |
| Dec 12, 2023 | $0.286 | $0.286 | $0.273 | $0.281 | 1 027 893 |
| Dec 11, 2023 | $0.300 | $0.300 | $0.278 | $0.280 | 1 231 791 |
| Dec 08, 2023 | $0.286 | $0.290 | $0.280 | $0.283 | 604 116 |
| Dec 07, 2023 | $0.293 | $0.315 | $0.285 | $0.285 | 503 700 |
| Dec 06, 2023 | $0.290 | $0.295 | $0.284 | $0.290 | 832 277 |
| Dec 05, 2023 | $0.293 | $0.295 | $0.283 | $0.284 | 598 750 |
| Dec 04, 2023 | $0.300 | $0.308 | $0.280 | $0.293 | 3 212 595 |
| Dec 01, 2023 | $0.328 | $0.328 | $0.305 | $0.314 | 2 140 991 |
| Nov 30, 2023 | $0.343 | $0.343 | $0.320 | $0.325 | 1 213 193 |
| Nov 29, 2023 | $0.335 | $0.352 | $0.330 | $0.335 | 709 060 |
| Nov 28, 2023 | $0.310 | $0.335 | $0.307 | $0.330 | 1 387 444 |
| Nov 27, 2023 | $0.301 | $0.306 | $0.295 | $0.302 | 379 415 |
| Nov 24, 2023 | $0.300 | $0.300 | $0.286 | $0.298 | 214 277 |
| Nov 22, 2023 | $0.288 | $0.296 | $0.280 | $0.291 | 631 901 |
| Nov 21, 2023 | $0.275 | $0.296 | $0.270 | $0.290 | 1 593 689 |
| Nov 20, 2023 | $0.289 | $0.289 | $0.271 | $0.275 | 2 016 516 |
| Nov 17, 2023 | $0.308 | $0.308 | $0.288 | $0.288 | 618 149 |
| Nov 16, 2023 | $0.313 | $0.321 | $0.296 | $0.300 | 727 603 |
| Nov 15, 2023 | $0.323 | $0.329 | $0.314 | $0.314 | 415 221 |
| Nov 14, 2023 | $0.336 | $0.338 | $0.322 | $0.323 | 666 568 |
| Nov 13, 2023 | $0.326 | $0.347 | $0.326 | $0.333 | 123 044 |
| Nov 10, 2023 | $0.330 | $0.333 | $0.313 | $0.333 | 327 350 |
| Nov 09, 2023 | $0.340 | $0.341 | $0.322 | $0.330 | 420 337 |
| Nov 08, 2023 | $0.340 | $0.349 | $0.327 | $0.330 | 860 308 |
