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 |
| Aug 28, 2023 | $0.449 | $0.480 | $0.449 | $0.478 | 145 198 |
| Aug 25, 2023 | $0.490 | $0.490 | $0.462 | $0.475 | 93 706 |
| Aug 24, 2023 | $0.474 | $0.491 | $0.471 | $0.471 | 518 192 |
| Aug 23, 2023 | $0.430 | $0.487 | $0.430 | $0.479 | 263 981 |
| Aug 22, 2023 | $0.430 | $0.438 | $0.423 | $0.430 | 131 487 |
| Aug 21, 2023 | $0.425 | $0.430 | $0.419 | $0.426 | 83 021 |
| Aug 18, 2023 | $0.420 | $0.430 | $0.420 | $0.424 | 134 501 |
| Aug 17, 2023 | $0.430 | $0.430 | $0.419 | $0.428 | 82 387 |
| Aug 16, 2023 | $0.429 | $0.445 | $0.419 | $0.420 | 818 365 |
| Aug 15, 2023 | $0.430 | $0.445 | $0.429 | $0.430 | 75 197 |
| Aug 14, 2023 | $0.450 | $0.450 | $0.424 | $0.431 | 500 480 |
| Aug 11, 2023 | $0.415 | $0.449 | $0.415 | $0.440 | 482 075 |
| Aug 10, 2023 | $0.410 | $0.421 | $0.400 | $0.407 | 184 434 |
| Aug 09, 2023 | $0.405 | $0.410 | $0.402 | $0.410 | 142 572 |
| Aug 08, 2023 | $0.420 | $0.420 | $0.394 | $0.404 | 218 180 |
| Aug 07, 2023 | $0.415 | $0.420 | $0.410 | $0.415 | 38 252 |
| Aug 04, 2023 | $0.418 | $0.420 | $0.405 | $0.419 | 92 394 |
| Aug 03, 2023 | $0.420 | $0.424 | $0.402 | $0.411 | 392 849 |
| Aug 02, 2023 | $0.421 | $0.429 | $0.400 | $0.420 | 143 244 |
| Aug 01, 2023 | $0.440 | $0.440 | $0.413 | $0.424 | 263 108 |
| Jul 31, 2023 | $0.425 | $0.440 | $0.425 | $0.440 | 256 779 |
| Jul 28, 2023 | $0.437 | $0.437 | $0.427 | $0.431 | 235 160 |
| Jul 27, 2023 | $0.427 | $0.444 | $0.413 | $0.424 | 437 915 |
| Jul 26, 2023 | $0.441 | $0.447 | $0.431 | $0.445 | 283 329 |
| Jul 25, 2023 | $0.452 | $0.452 | $0.423 | $0.436 | 352 443 |
