Argonaut Gold Inc. - AR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 17, 2024	0.52	0.52	0.52	0.52	0.52	0
July 16, 2024	0.5	0.52	0.52	0.52	0.49	3.16M
July 15, 2024	0.51	0.5	0.5	0.51	0.49	5.78M
July 12, 2024	0.49	0.51	0.51	0.51	0.48	2.13M
July 11, 2024	0.48	0.48	0.48	0.49	0.48	1.38M
July 10, 2024	0.47	0.47	0.47	0.48	0.47	1.23M
July 09, 2024	0.46	0.47	0.47	0.47	0.46	777,222
July 08, 2024	0.47	0.47	0.47	0.47	0.46	259,163
July 05, 2024	0.46	0.46	0.46	0.47	0.46	1.15M
July 04, 2024	0.43	0.45	0.45	0.45	0.43	501,038
July 03, 2024	0.43	0.44	0.44	0.45	0.43	977,432
July 02, 2024	0.42	0.43	0.43	0.43	0.42	1.08M
June 28, 2024	0.43	0.43	0.43	0.44	0.42	1.52M
June 27, 2024	0.44	0.43	0.43	0.44	0.43	618,610
June 26, 2024	0.42	0.44	0.44	0.44	0.42	935,465
June 25, 2024	0.43	0.42	0.42	0.43	0.42	633,402
June 24, 2024	0.42	0.43	0.43	0.43	0.42	1.08M
June 21, 2024	0.43	0.42	0.42	0.43	0.41	7.83M
June 20, 2024	0.42	0.43	0.43	0.44	0.42	1.81M
June 19, 2024	0.41	0.42	0.42	0.42	0.41	121,235
June 18, 2024	0.42	0.42	0.42	0.43	0.41	1.93M
June 17, 2024	0.41	0.41	0.41	0.42	0.41	2.19M
June 14, 2024	0.43	0.42	0.42	0.43	0.41	990,203
June 13, 2024	0.43	0.42	0.42	0.44	0.42	841,414
June 12, 2024	0.43	0.44	0.44	0.44	0.43	1.42M
June 11, 2024	0.45	0.43	0.43	0.45	0.43	1.79M
June 10, 2024	0.44	0.45	0.45	0.45	0.43	2M
June 07, 2024	0.45	0.44	0.44	0.45	0.43	2.5M
June 06, 2024	0.46	0.46	0.46	0.47	0.45	1.53M
June 05, 2024	0.45	0.45	0.45	0.46	0.45	613,615
June 04, 2024	0.45	0.45	0.45	0.45	0.44	1.23M
June 03, 2024	0.45	0.46	0.46	0.46	0.45	1.27M
May 31, 2024	0.47	0.45	0.45	0.47	0.45	2.91M
May 30, 2024	0.46	0.47	0.47	0.47	0.46	919,624
May 29, 2024	0.46	0.45	0.45	0.47	0.45	573,074
May 28, 2024	0.45	0.47	0.47	0.47	0.45	2.64M
May 27, 2024	0.44	0.45	0.45	0.46	0.44	586,175
May 24, 2024	0.45	0.44	0.44	0.46	0.44	721,504
May 23, 2024	0.46	0.45	0.45	0.47	0.44	1.74M
May 22, 2024	0.47	0.46	0.46	0.47	0.45	1.78M
May 21, 2024	0.47	0.47	0.47	0.47	0.46	1.24M
May 17, 2024	0.45	0.47	0.47	0.47	0.45	3.2M
May 16, 2024	0.44	0.44	0.44	0.45	0.44	1.58M
May 15, 2024	0.43	0.45	0.45	0.45	0.43	5.09M
May 14, 2024	0.43	0.43	0.43	0.44	0.43	1.66M
May 13, 2024	0.43	0.43	0.43	0.44	0.42	1.64M
May 10, 2024	0.44	0.43	0.43	0.44	0.43	3.09M
May 09, 2024	0.43	0.43	0.43	0.44	0.42	3.6M
May 08, 2024	0.42	0.42	0.42	0.43	0.42	1.2M
May 07, 2024	0.42	0.42	0.42	0.43	0.42	996,214
May 06, 2024	0.42	0.42	0.42	0.43	0.42	1.86M
May 03, 2024	0.42	0.42	0.42	0.42	0.41	1.57M
May 02, 2024	0.42	0.42	0.42	0.42	0.42	1.14M
May 01, 2024	0.42	0.42	0.42	0.43	0.41	1.6M
April 30, 2024	0.42	0.42	0.42	0.43	0.42	1.13M
April 29, 2024	0.42	0.42	0.42	0.43	0.42	1.5M
April 26, 2024	0.42	0.42	0.42	0.43	0.42	1.16M
April 25, 2024	0.42	0.42	0.42	0.43	0.41	1.32M
April 24, 2024	0.41	0.42	0.42	0.43	0.41	1.77M
April 23, 2024	0.41	0.41	0.41	0.42	0.4	3.19M

Argonaut Gold Inc. (AR.TO) TSX