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 |
| Nov 07, 2023 | $0.370 | $0.370 | $0.347 | $0.348 | 983 903 |
| Nov 06, 2023 | $0.379 | $0.385 | $0.370 | $0.370 | 263 769 |
| Nov 03, 2023 | $0.411 | $0.411 | $0.371 | $0.383 | 652 421 |
| Nov 02, 2023 | $0.377 | $0.400 | $0.372 | $0.398 | 172 131 |
| Nov 01, 2023 | $0.365 | $0.373 | $0.362 | $0.368 | 309 254 |
| Oct 31, 2023 | $0.371 | $0.375 | $0.364 | $0.365 | 34 616 |
| Oct 30, 2023 | $0.385 | $0.390 | $0.370 | $0.370 | 446 181 |
| Oct 27, 2023 | $0.370 | $0.386 | $0.365 | $0.380 | 101 730 |
| Oct 26, 2023 | $0.376 | $0.376 | $0.364 | $0.368 | 119 046 |
| Oct 25, 2023 | $0.388 | $0.388 | $0.378 | $0.381 | 35 611 |
| Oct 24, 2023 | $0.379 | $0.390 | $0.375 | $0.380 | 55 885 |
| Oct 23, 2023 | $0.397 | $0.404 | $0.372 | $0.380 | 83 566 |
| Oct 20, 2023 | $0.402 | $0.420 | $0.382 | $0.390 | 171 176 |
| Oct 19, 2023 | $0.427 | $0.427 | $0.386 | $0.390 | 78 487 |
| Oct 18, 2023 | $0.402 | $0.411 | $0.392 | $0.400 | 96 792 |
| Oct 17, 2023 | $0.380 | $0.396 | $0.380 | $0.395 | 50 670 |
| Oct 16, 2023 | $0.410 | $0.410 | $0.381 | $0.390 | 110 206 |
| Oct 13, 2023 | $0.400 | $0.412 | $0.394 | $0.396 | 140 359 |
| Oct 12, 2023 | $0.400 | $0.400 | $0.380 | $0.385 | 245 085 |
| Oct 11, 2023 | $0.400 | $0.409 | $0.396 | $0.398 | 91 817 |
| Oct 10, 2023 | $0.410 | $0.410 | $0.380 | $0.394 | 224 102 |
| Oct 09, 2023 | $0.389 | $0.400 | $0.380 | $0.394 | 112 131 |
| Oct 06, 2023 | $0.365 | $0.389 | $0.365 | $0.382 | 24 269 |
| Oct 05, 2023 | $0.380 | $0.383 | $0.370 | $0.375 | 213 308 |
| Oct 04, 2023 | $0.398 | $0.398 | $0.375 | $0.377 | 188 259 |
