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 |
| Mar 16, 2016 | $1.23 | $1.41 | $1.22 | $1.39 | 146 700 |
| Mar 15, 2016 | $1.22 | $1.22 | $1.19 | $1.22 | 49 000 |
| Mar 14, 2016 | $1.32 | $1.33 | $1.24 | $1.24 | 53 800 |
| Mar 11, 2016 | $1.32 | $1.33 | $1.28 | $1.28 | 12 600 |
| Mar 10, 2016 | $1.28 | $1.33 | $1.28 | $1.32 | 121 400 |
| Mar 09, 2016 | $1.24 | $1.28 | $1.22 | $1.26 | 94 200 |
| Mar 08, 2016 | $1.33 | $1.33 | $1.26 | $1.26 | 47 200 |
| Mar 07, 2016 | $1.23 | $1.33 | $1.22 | $1.31 | 143 300 |
| Mar 04, 2016 | $1.18 | $1.24 | $1.18 | $1.19 | 256 200 |
| Mar 03, 2016 | $1.20 | $1.24 | $1.17 | $1.18 | 391 900 |
| Mar 02, 2016 | $1.18 | $1.19 | $1.17 | $1.19 | 15 100 |
| Mar 01, 2016 | $1.22 | $1.25 | $1.19 | $1.19 | 124 200 |
| Feb 29, 2016 | $1.16 | $1.20 | $1.15 | $1.19 | 144 200 |
| Feb 26, 2016 | $1.18 | $1.18 | $1.11 | $1.13 | 281 800 |
| Feb 25, 2016 | $1.12 | $1.19 | $1.10 | $1.17 | 166 300 |
| Feb 24, 2016 | $1.12 | $1.17 | $1.10 | $1.10 | 98 600 |
| Feb 23, 2016 | $1.13 | $1.13 | $1.06 | $1.07 | 94 200 |
| Feb 22, 2016 | $1.08 | $1.10 | $1.03 | $1.06 | 18 100 |
| Feb 19, 2016 | $1.10 | $1.12 | $1.08 | $1.10 | 58 200 |
| Feb 18, 2016 | $0.98 | $1.06 | $0.96 | $1.06 | 68 600 |
| Feb 17, 2016 | $0.94 | $0.98 | $0.94 | $0.95 | 21 800 |
| Feb 16, 2016 | $0.95 | $0.96 | $0.91 | $0.93 | 65 300 |
| Feb 12, 2016 | $0.93 | $1.00 | $0.93 | $0.99 | 164 900 |
| Feb 11, 2016 | $0.99 | $1.01 | $0.96 | $0.97 | 99 200 |
| Feb 10, 2016 | $0.88 | $0.90 | $0.86 | $0.89 | 15 900 |
