Amerigo Resources Ltd. - ARG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3.04	3.11	3.11	3.14	3.02	474,300
November 06, 2025	3.02	3.03	3.03	3.12	3	432,900
November 05, 2025	3	3.02	3.02	3.05	3	286,900
November 04, 2025	3.01	2.99	2.99	3.1	2.97	354,000
November 03, 2025	3.07	3.05	3.05	3.14	3.01	313,900
October 31, 2025	2.99	3.06	3.06	3.08	2.95	417,411
October 30, 2025	3.07	2.99	2.99	3.07	2.93	495,234
October 29, 2025	2.95	3.07	3.07	3.18	2.92	1.8M
October 28, 2025	2.67	2.72	2.72	2.76	2.65	352,100
October 27, 2025	2.72	2.67	2.67	2.73	2.64	303,310
October 24, 2025	2.71	2.7	2.7	2.74	2.67	287,583
October 23, 2025	2.7	2.73	2.73	2.74	2.68	255,700
October 22, 2025	2.66	2.67	2.67	2.68	2.59	333,300
October 21, 2025	2.73	2.66	2.66	2.75	2.6	636,000
October 20, 2025	2.72	2.77	2.77	2.79	2.72	361,439
October 17, 2025	2.79	2.7	2.7	2.8	2.69	721,600
October 16, 2025	2.91	2.8	2.8	2.91	2.8	309,000
October 15, 2025	2.94	2.87	2.87	2.94	2.84	369,700
October 14, 2025	2.81	2.87	2.87	2.91	2.81	511,800
October 10, 2025	2.84	2.8	2.8	2.93	2.78	328,200
October 09, 2025	3.04	2.89	2.89	3.08	2.83	661,000
October 08, 2025	2.8	3	3	3.01	2.79	1.21M
October 07, 2025	2.72	2.81	2.81	2.81	2.72	552,200
October 06, 2025	2.78	2.72	2.72	2.78	2.69	310,700
October 03, 2025	2.75	2.76	2.76	2.77	2.72	352,918
October 02, 2025	2.72	2.72	2.72	2.76	2.66	357,449
October 01, 2025	2.72	2.7	2.7	2.75	2.7	249,000
September 30, 2025	2.68	2.72	2.72	2.74	2.65	281,000
September 29, 2025	2.68	2.7	2.7	2.71	2.64	499,800
September 26, 2025	2.58	2.65	2.65	2.67	2.54	594,500
September 25, 2025	2.59	2.55	2.55	2.61	2.54	459,300
September 24, 2025	2.47	2.56	2.56	2.59	2.47	290,242
September 23, 2025	2.5	2.43	2.43	2.54	2.42	166,624
September 22, 2025	2.45	2.5	2.5	2.54	2.44	569,644
September 19, 2025	2.38	2.41	2.41	2.43	2.35	228,326
September 18, 2025	2.38	2.35	2.35	2.38	2.32	259,619
September 17, 2025	2.4	2.35	2.35	2.4	2.34	223,824
September 16, 2025	2.45	2.37	2.37	2.45	2.37	124,000
September 15, 2025	2.36	2.43	2.43	2.45	2.36	437,400
September 12, 2025	2.33	2.36	2.36	2.37	2.33	307,029
September 11, 2025	2.31	2.32	2.32	2.33	2.28	558,307
September 10, 2025	2.27	2.3	2.3	2.32	2.27	154,800
September 09, 2025	2.28	2.27	2.27	2.29	2.24	255,736
September 08, 2025	2.37	2.28	2.28	2.37	2.27	224,515
September 05, 2025	2.33	2.33	2.33	2.34	2.3	134,200
September 04, 2025	2.33	2.29	2.29	2.33	2.28	163,135
September 03, 2025	2.24	2.34	2.34	2.37	2.24	372,200
September 02, 2025	2.23	2.26	2.26	2.28	2.2	204,100
August 29, 2025	2.26	2.24	2.24	2.26	2.2	133,001
August 28, 2025	2.27	2.25	2.22	2.27	2.25	235,106
August 27, 2025	2.33	2.26	2.23	2.33	2.26	193,942
August 26, 2025	2.34	2.31	2.31	2.35	2.3	178,080
August 25, 2025	2.3	2.31	2.31	2.35	2.29	377,700
August 22, 2025	2.26	2.29	2.29	2.3	2.24	191,225
August 21, 2025	2.18	2.25	2.25	2.28	2.18	392,426
August 20, 2025	2.17	2.18	2.18	2.2	2.15	96,600
August 19, 2025	2.19	2.17	2.17	2.25	2.14	339,246
August 18, 2025	2.13	2.18	2.18	2.18	2.1	374,016
August 15, 2025	2.1	2.1	2.1	2.16	2.09	210,241
August 14, 2025	2.12	2.08	2.08	2.12	2.07	141,100

Amerigo Resources Ltd. (ARG.TO) TSX