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 |
| Feb 09, 2016 | $0.93 | $0.97 | $0.88 | $0.88 | 92 600 |
| Feb 08, 2016 | $0.85 | $0.91 | $0.85 | $0.90 | 32 400 |
| Feb 05, 2016 | $0.81 | $0.85 | $0.794 | $0.82 | 42 000 |
| Feb 04, 2016 | $0.84 | $0.85 | $0.82 | $0.82 | 76 000 |
| Feb 03, 2016 | $0.780 | $0.83 | $0.780 | $0.785 | 144 400 |
| Feb 02, 2016 | $0.780 | $0.780 | $0.735 | $0.751 | 16 800 |
| Feb 01, 2016 | $0.759 | $0.80 | $0.759 | $0.783 | 43 300 |
| Jan 29, 2016 | $0.751 | $0.762 | $0.744 | $0.744 | 4 300 |
| Jan 28, 2016 | $0.725 | $0.770 | $0.722 | $0.753 | 205 300 |
| Jan 27, 2016 | $0.720 | $0.744 | $0.706 | $0.726 | 207 800 |
| Jan 26, 2016 | $0.653 | $0.689 | $0.646 | $0.688 | 68 100 |
| Jan 25, 2016 | $0.673 | $0.673 | $0.643 | $0.649 | 13 500 |
| Jan 22, 2016 | $0.614 | $0.680 | $0.614 | $0.661 | 33 100 |
| Jan 21, 2016 | $0.572 | $0.617 | $0.570 | $0.613 | 17 100 |
| Jan 20, 2016 | $0.560 | $0.568 | $0.543 | $0.568 | 26 700 |
| Jan 19, 2016 | $0.634 | $0.634 | $0.534 | $0.547 | 245 700 |
| Jan 15, 2016 | $0.660 | $0.670 | $0.630 | $0.630 | 29 600 |
| Jan 14, 2016 | $0.633 | $0.650 | $0.603 | $0.650 | 869 100 |
| Jan 13, 2016 | $0.676 | $0.700 | $0.632 | $0.645 | 90 900 |
| Jan 12, 2016 | $0.724 | $0.724 | $0.635 | $0.662 | 151 900 |
| Jan 11, 2016 | $0.84 | $0.84 | $0.676 | $0.714 | 140 400 |
| Jan 08, 2016 | $0.87 | $0.87 | $0.81 | $0.84 | 75 400 |
| Jan 07, 2016 | $0.90 | $0.91 | $0.87 | $0.88 | 36 200 |
| Jan 06, 2016 | $0.87 | $0.88 | $0.86 | $0.87 | 53 800 |
| Jan 05, 2016 | $0.87 | $0.87 | $0.86 | $0.86 | 3 500 |
