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 |
| Jul 24, 2023 | $0.452 | $0.452 | $0.430 | $0.440 | 339 834 |
| Jul 21, 2023 | $0.441 | $0.450 | $0.438 | $0.444 | 66 599 |
| Jul 20, 2023 | $0.450 | $0.456 | $0.438 | $0.442 | 195 753 |
| Jul 19, 2023 | $0.480 | $0.480 | $0.446 | $0.456 | 273 513 |
| Jul 18, 2023 | $0.430 | $0.471 | $0.430 | $0.470 | 258 560 |
| Jul 17, 2023 | $0.444 | $0.460 | $0.438 | $0.440 | 156 162 |
| Jul 14, 2023 | $0.460 | $0.460 | $0.440 | $0.451 | 238 121 |
| Jul 13, 2023 | $0.480 | $0.483 | $0.451 | $0.460 | 191 031 |
| Jul 12, 2023 | $0.450 | $0.461 | $0.443 | $0.461 | 228 440 |
| Jul 11, 2023 | $0.426 | $0.447 | $0.413 | $0.427 | 152 655 |
| Jul 10, 2023 | $0.381 | $0.420 | $0.381 | $0.420 | 107 381 |
| Jul 07, 2023 | $0.403 | $0.420 | $0.393 | $0.414 | 156 906 |
| Jul 06, 2023 | $0.415 | $0.415 | $0.390 | $0.393 | 178 812 |
| Jul 05, 2023 | $0.410 | $0.429 | $0.410 | $0.415 | 235 440 |
| Jul 03, 2023 | $0.410 | $0.414 | $0.410 | $0.412 | 48 900 |
| Jun 30, 2023 | $0.400 | $0.411 | $0.395 | $0.404 | 185 720 |
| Jun 29, 2023 | $0.384 | $0.411 | $0.384 | $0.405 | 364 154 |
| Jun 28, 2023 | $0.393 | $0.401 | $0.384 | $0.385 | 358 872 |
| Jun 27, 2023 | $0.414 | $0.414 | $0.390 | $0.393 | 641 893 |
| Jun 26, 2023 | $0.410 | $0.411 | $0.403 | $0.411 | 129 131 |
| Jun 23, 2023 | $0.410 | $0.411 | $0.399 | $0.401 | 248 196 |
| Jun 22, 2023 | $0.428 | $0.430 | $0.400 | $0.410 | 1 621 041 |
| Jun 21, 2023 | $0.446 | $0.448 | $0.428 | $0.433 | 69 830 |
| Jun 20, 2023 | $0.457 | $0.498 | $0.435 | $0.442 | 163 535 |
| Jun 16, 2023 | $0.472 | $0.498 | $0.466 | $0.470 | 175 722 |
