AR.TO - Argonaut Gold Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20191.85001.87001.74001.75001.7500305,649
Nov 20, 20191.74001.85001.74001.85001.8500429,300
Nov 19, 20191.75001.82001.74001.75001.7500191,200
Nov 18, 20191.74001.77001.71001.76001.7600400,500
Nov 15, 20191.81001.81001.73001.75001.7500578,200
Nov 14, 20191.80001.84001.79001.81001.8100217,000
Nov 13, 20191.82001.88001.80001.82001.8200376,600
Nov 12, 20191.71001.82001.71001.80001.8000803,900
Nov 11, 20191.68001.76001.64001.73001.7300679,300
Nov 08, 20191.72001.80001.61001.66001.6600789,500
Nov 07, 20191.93001.93001.83001.85001.8500377,600
Nov 06, 20192.00002.04001.94001.94001.9400406,300
Nov 05, 20192.09002.10002.04002.04002.0400125,700
Nov 04, 20192.16002.27002.13002.13002.1300172,300
Nov 01, 20192.14002.19002.11002.18002.1800142,700
Oct 31, 20192.12002.18002.11002.15002.1500501,600
Oct 30, 20192.06002.12002.06002.09002.0900288,100
Oct 29, 20192.08002.10001.98002.05002.0500878,100
Oct 28, 20192.17002.17002.11002.13002.1300155,600
Oct 25, 20192.21002.26002.15002.15002.1500320,600
Oct 24, 20192.13002.16002.11002.16002.1600373,000
Oct 23, 20192.16002.19002.11002.12002.1200123,800
Oct 22, 20192.12002.15002.08002.14002.1400169,000
Oct 21, 20192.19002.20002.11002.12002.1200108,300
Oct 18, 20192.22002.23002.16002.17002.1700214,200
Oct 17, 20192.10002.29002.10002.19002.1900338,000
Oct 16, 20192.09002.13002.05002.11002.1100312,400
Oct 15, 20192.08002.16002.06002.07002.0700261,500
Oct 11, 20192.20002.20002.09002.12002.1200225,300
Oct 10, 20192.17002.18002.11002.18002.1800349,100
Oct 09, 20192.25002.25002.15002.19002.1900170,500
Oct 08, 20192.21002.29002.16002.23002.2300218,200
Oct 07, 20192.25002.33002.18002.18002.1800228,000
Oct 04, 20192.23002.28002.21002.26002.2600266,800
Oct 03, 20192.25002.34002.19002.25002.2500775,100
Oct 02, 20192.18002.22002.12002.22002.2200292,600
Oct 01, 20192.08002.13002.01002.11002.1100601,200
Sep 30, 20192.22002.26002.06002.10002.1000447,500
Sep 27, 20192.24002.29002.23002.28002.2800364,800
Sep 26, 20192.28002.29002.22002.26002.2600392,000
Sep 25, 20192.39002.42002.26002.31002.3100406,900
Sep 24, 20192.39002.45002.33002.41002.4100784,800
Sep 23, 20192.36002.42002.36002.40002.4000287,600
Sep 20, 20192.28002.36002.28002.30002.30001,247,300
Sep 19, 20192.28002.34002.25002.27002.2700485,100
Sep 18, 20192.33002.35002.24002.30002.3000360,800
Sep 17, 20192.31002.40002.29002.33002.3300313,600
Sep 16, 20192.39002.41002.28002.32002.3200356,200
Sep 13, 20192.35002.47002.33002.35002.3500625,000
Sep 12, 20192.49002.50002.33002.34002.3400608,200
Sep 11, 20192.32002.42002.29002.40002.4000639,700
Sep 10, 20192.29002.34002.22002.29002.2900585,800
Sep 09, 20192.29002.31002.16002.16002.1600784,200
Sep 06, 20192.45002.49002.29002.29002.2900842,200
Sep 05, 20192.48002.48002.38002.41002.4100720,000
Sep 04, 20192.53002.57002.48002.55002.5500587,400
Sep 03, 20192.45002.58002.44002.55002.5500609,800
Aug 30, 20192.44002.53002.38002.44002.4400506,600
Aug 29, 20192.56002.57002.41002.46002.4600664,300
Aug 28, 20192.67002.67002.56002.56002.5600442,300
Aug 27, 20192.62002.68002.54002.66002.6600457,000
Aug 26, 20192.67002.67002.55002.60002.6000325,700
Aug 23, 20192.62002.68002.61002.64002.6400604,400
Aug 22, 20192.60002.60002.46002.48002.4800265,400
Aug 21, 20192.49002.65002.49002.60002.6000571,600
Aug 20, 20192.44002.53002.41002.50002.5000424,700
Aug 19, 20192.40002.49002.33002.43002.4300364,900
Aug 16, 20192.52002.53002.43002.44002.4400236,800
Aug 15, 20192.48002.58002.46002.55002.5500402,200
Aug 14, 20192.60002.62002.47002.48002.4800862,100
Aug 13, 20192.79002.79002.51002.55002.55001,652,700
Aug 12, 20192.71002.81002.66002.75002.7500859,400
Aug 09, 20192.48002.60002.45002.59002.5900446,000
Aug 08, 20192.45002.58002.38002.48002.48001,235,000
Aug 07, 20192.75002.87002.61002.63002.63001,436,900
Aug 06, 20192.54002.69002.51002.68002.68001,107,300
Aug 02, 20192.45002.56002.43002.47002.4700511,100
Aug 01, 20192.26002.48002.19002.44002.4400658,400
Jul 31, 20192.44002.46002.28002.31002.3100446,300
Jul 30, 20192.42002.49002.42002.46002.4600357,500
Jul 29, 20192.43002.44002.34002.42002.4200250,100
Jul 26, 20192.48002.52002.43002.45002.4500225,200
Jul 25, 20192.51002.53002.43002.45002.4500351,100
Jul 24, 20192.47002.52002.45002.49002.4900355,200
Jul 23, 20192.56002.60002.45002.46002.4600588,400
Jul 22, 20192.40002.55002.40002.54002.5400969,500
Jul 19, 20192.38002.45002.30002.38002.3800902,800
Jul 18, 20192.12002.27002.08002.26002.2600614,500
Jul 17, 20191.99002.14001.98002.14002.1400926,700
Jul 16, 20192.03002.05001.97001.98001.9800444,500
Jul 15, 20192.05002.08002.03002.06002.0600247,900
Jul 12, 20191.96002.06001.92002.05002.0500455,100
Jul 11, 20192.02002.02001.93001.95001.9500406,400
Jul 10, 20191.90002.01001.88002.01002.01002,223,800
Jul 09, 20191.83001.87001.79001.86001.8600835,300
Jul 08, 20191.86001.87001.83001.84001.84001,139,700
Jul 05, 20191.85001.86001.78001.84001.8400226,600
Jul 04, 20191.87001.90001.87001.89001.8900141,300
Jul 03, 20191.82001.89001.80001.88001.88001,058,400
Jul 02, 20191.74001.84001.71001.84001.8400458,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...