'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Argonaut Gold Inc. (0UIK.L)

LSE - LSE Delayed price. Currency in CAD

Add to watchlist

0.4150

-0.0050

(-1.19%)

At close: 05:49PM BST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	-	-	-	-	-	-
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	0.4150	0.4150	0.4150	0.4150	0.4150	8,500
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,500
12 Apr 2024	0.4200	0.4200	0.4200	0.4200	0.4200	28,750
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.4175	0.4175	0.4175	0.4175	0.4175	24,450
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.3975	0.3975	0.3975	0.3975	0.3975	37,500
03 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,218
02 Apr 2024	0.3875	0.3875	0.3875	0.3875	0.3875	16,188
28 Mar 2024	0.3925	0.3925	0.3925	0.3925	0.3925	9,300
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.3073	0.3073	0.3073	0.3073	0.3073	7,000
25 Mar 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.2975	0.2975	0.2975	0.2975	0.2975	12,000
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	0.2850	0.2850	0.2850	0.2850	0.2850	10,026
08 Mar 2024	0.2750	0.2800	0.2750	0.2750	0.2750	7,878
07 Mar 2024	0.3200	0.3200	0.2850	0.2850	0.2850	20,126
06 Mar 2024	0.2850	0.3150	0.2850	0.3050	0.3050	298,936
05 Mar 2024	0.2450	0.2600	0.2400	0.2500	0.2500	8,441
04 Mar 2024	0.2400	0.2400	0.2300	0.2300	0.2300	3,892
01 Mar 2024	0.2350	0.2375	0.2350	0.2350	0.2350	125,392
29 Feb 2024	0.2450	0.2450	0.2300	0.2300	0.2300	7,073
28 Feb 2024	0.2450	0.2450	0.2300	0.2300	0.2300	294,444
27 Feb 2024	0.2350	0.2350	0.2150	0.2250	0.2250	135,251
26 Feb 2024	0.3400	0.3400	0.2300	0.2350	0.2350	173,095
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.3775	0.3775	0.3775	0.3775	0.3775	7,000
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.3875	0.3875	0.3875	0.3875	0.3875	3,000
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	0.3600	0.3700	0.3600	0.3700	0.3700	462
14 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,210
13 Feb 2024	0.3600	0.3600	0.3500	0.3550	0.3550	16,349
12 Feb 2024	0.3650	0.3650	0.3650	0.3650	0.3650	59,579
09 Feb 2024	0.3700	0.3700	0.3700	0.3700	0.3700	125
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.3850	0.3850	0.3850	0.3850	0.3850	4,832
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	-	-	-	-	-	-
30 Jan 2024	-	-	-	-	-	-
29 Jan 2024	-	-	-	-	-	-
26 Jan 2024	0.3950	0.3950	0.3950	0.3950	0.3950	1,046
25 Jan 2024	0.3950	0.4000	0.3950	0.4000	0.4000	643
24 Jan 2024	0.3950	0.3950	0.3900	0.3900	0.3900	2,814
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.3950	0.4000	0.3900	0.3900	0.3900	7,791
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.3975	0.3975	0.3975	0.3975	0.3975	500
16 Jan 2024	0.4050	0.4050	0.4050	0.4050	0.4050	5,100
15 Jan 2024	0.4200	0.4200	0.4200	0.4200	0.4200	100
12 Jan 2024	0.4250	0.4250	0.4250	0.4250	0.4250	3,405
11 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	678
10 Jan 2024	0.4100	0.4100	0.4025	0.4025	0.4025	2,503
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	0.4150	0.4150	0.4100	0.4150	0.4150	18,058
05 Jan 2024	0.4150	0.4150	0.4150	0.4150	0.4150	8,500
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.4200	0.4200	0.4150	0.4150	0.4150	15
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	0.4550	0.4550	0.4550	0.4550	0.4550	39
28 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	19,085
27 Dec 2023	0.4450	0.4500	0.4450	0.4500	0.4500	9,081
22 Dec 2023	0.4450	0.4450	0.4450	0.4450	0.4450	4,000
21 Dec 2023	0.4300	0.4350	0.4300	0.4350	0.4350	7
20 Dec 2023	0.4350	0.4400	0.4350	0.4350	0.4350	12,000
19 Dec 2023	0.4325	0.4350	0.4300	0.4300	0.4300	29,500
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.4100	0.4100	0.4100	0.4100	0.4100	61,359
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	5,754
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	0.3850	0.3875	0.3850	0.3875	0.3875	11,664
07 Dec 2023	0.3925	0.3925	0.3925	0.3925	0.3925	6,393
06 Dec 2023	0.3900	0.3950	0.3900	0.3925	0.3925	72,834
05 Dec 2023	0.3925	0.3925	0.3925	0.3925	0.3925	44,064
04 Dec 2023	0.3950	0.3950	0.3800	0.3800	0.3800	179,512
01 Dec 2023	0.4225	0.4225	0.4225	0.4225	0.4225	11,839
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,428.16+453.39(+0.91%)

'We sold £1.5m of product in our first week'

Argonaut Gold Inc. (0UIK.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,428.16
+453.39(+0.91%)