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 |
| Oct 03, 2023 | $0.428 | $0.428 | $0.385 | $0.398 | 67 915 |
| Oct 02, 2023 | $0.407 | $0.430 | $0.390 | $0.396 | 377 166 |
| Sep 29, 2023 | $0.385 | $0.417 | $0.385 | $0.402 | 104 903 |
| Sep 28, 2023 | $0.385 | $0.402 | $0.385 | $0.394 | 119 296 |
| Sep 27, 2023 | $0.410 | $0.410 | $0.390 | $0.396 | 600 642 |
| Sep 26, 2023 | $0.417 | $0.427 | $0.405 | $0.410 | 406 696 |
| Sep 25, 2023 | $0.430 | $0.432 | $0.418 | $0.420 | 309 549 |
| Sep 22, 2023 | $0.440 | $0.447 | $0.425 | $0.430 | 216 593 |
| Sep 21, 2023 | $0.440 | $0.447 | $0.437 | $0.438 | 138 814 |
| Sep 20, 2023 | $0.445 | $0.465 | $0.442 | $0.445 | 109 439 |
| Sep 19, 2023 | $0.458 | $0.460 | $0.440 | $0.441 | 196 690 |
| Sep 18, 2023 | $0.460 | $0.460 | $0.443 | $0.456 | 160 794 |
| Sep 15, 2023 | $0.476 | $0.476 | $0.459 | $0.460 | 173 679 |
| Sep 14, 2023 | $0.440 | $0.480 | $0.440 | $0.458 | 262 667 |
| Sep 13, 2023 | $0.486 | $0.486 | $0.455 | $0.463 | 129 385 |
| Sep 12, 2023 | $0.447 | $0.493 | $0.447 | $0.475 | 95 439 |
| Sep 11, 2023 | $0.500 | $0.500 | $0.468 | $0.478 | 34 572 |
| Sep 08, 2023 | $0.480 | $0.493 | $0.480 | $0.482 | 91 885 |
| Sep 07, 2023 | $0.488 | $0.488 | $0.470 | $0.470 | 227 733 |
| Sep 06, 2023 | $0.491 | $0.491 | $0.474 | $0.480 | 69 073 |
| Sep 05, 2023 | $0.520 | $0.526 | $0.480 | $0.492 | 871 654 |
| Sep 01, 2023 | $0.539 | $0.566 | $0.530 | $0.530 | 696 347 |
| Aug 31, 2023 | $0.519 | $0.539 | $0.501 | $0.539 | 201 379 |
| Aug 30, 2023 | $0.526 | $0.545 | $0.510 | $0.519 | 242 283 |
| Aug 29, 2023 | $0.482 | $0.508 | $0.482 | $0.508 | 249 603 |
