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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	3.79	3.87	3.87	3.91	3.79	862,900
December 02, 2025	3.74	3.75	3.75	3.78	3.74	671,511
December 01, 2025	3.78	3.74	3.74	3.88	3.72	607,228
November 28, 2025	3.55	3.77	3.77	3.85	3.55	775,200
November 27, 2025	3.59	3.54	3.5	3.59	3.49	337,100
November 26, 2025	3.48	3.57	3.57	3.63	3.48	739,167
November 25, 2025	3.4	3.46	3.46	3.48	3.36	466,600
November 24, 2025	3.26	3.34	3.34	3.35	3.26	616,200
November 21, 2025	3.19	3.23	3.23	3.26	3.17	601,623
November 20, 2025	3.31	3.19	3.19	3.34	3.19	454,300
November 19, 2025	3.25	3.27	3.27	3.31	3.22	395,300
November 18, 2025	3.21	3.23	3.23	3.26	3.2	507,133
November 17, 2025	3.28	3.24	3.24	3.28	3.2	478,200
November 14, 2025	3.18	3.26	3.26	3.28	3.15	541,900
November 13, 2025	3.33	3.25	3.25	3.33	3.23	457,610
November 12, 2025	3.29	3.31	3.31	3.36	3.29	565,200
November 11, 2025	3.26	3.31	3.31	3.31	3.18	703,600
November 10, 2025	3.2	3.27	3.27	3.31	3.17	715,100
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

Amerigo Resources Ltd. (ARG.TO) TSX