UK markets open in 3 hours 12 minutes

Argonaut Gold Inc. (A8U.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2976-0.0060 (-1.98%)
At close: 03:50PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.29840.29840.29760.29760.2976-
31 May 20240.30840.30840.30360.30360.3036-
30 May 20240.29780.29780.29780.29780.2978-
29 May 20240.31100.31100.29980.29980.2998-
28 May 20240.29800.30040.29800.30040.3004-
27 May 20240.29260.29260.29260.29260.2926-
24 May 20240.29400.29400.29400.29400.2940-
23 May 20240.30940.30940.30940.30940.3094-
22 May 20240.30940.30940.30380.30380.3038-
21 May 20240.31000.31000.30200.30200.3020-
20 May 20240.31140.31140.31140.31140.3114-
17 May 20240.29000.30000.29000.30000.3000247
16 May 20240.28800.28800.28800.28800.2880-
15 May 20240.28220.28220.28220.28220.2822-
14 May 20240.28240.28240.28240.28240.2824-
13 May 20240.28280.28460.28280.28460.2846-
10 May 20240.28600.28600.28600.28600.2860-
09 May 20240.27920.27920.27920.27920.2792-
08 May 20240.27900.27900.27900.27900.2790-
07 May 20240.27980.27980.27800.27800.278097
06 May 20240.27640.28200.27640.28200.2820-
03 May 20240.28100.28100.27220.27220.2722-
02 May 20240.28020.28020.27640.27640.2764-
30 Apr 20240.28120.28120.28120.28120.2812-
29 Apr 20240.27820.27820.27540.27540.2754-
26 Apr 20240.27840.27840.27840.27840.2784-
25 Apr 20240.27760.27760.27760.27760.2776-
24 Apr 20240.27500.28500.27320.28500.28502,000
23 Apr 20240.26900.26900.26900.26900.2690-
22 Apr 20240.27820.27820.27060.27060.27068,600
19 Apr 20240.27460.27460.27120.27120.2712-
18 Apr 20240.27380.27380.26960.27000.27003,400
17 Apr 20240.27040.27260.27040.27260.2726-
16 Apr 20240.27600.27600.26700.26700.2670-
15 Apr 20240.28120.28120.27000.27380.273823,300
12 Apr 20240.28720.28720.28720.28720.2872-
11 Apr 20240.27700.27700.27700.27700.2770-
10 Apr 20240.26460.26900.26460.26900.26901,000
09 Apr 20240.27420.27420.27280.27280.2728798
08 Apr 20240.26640.26840.26640.26800.268015,000
05 Apr 20240.26040.28520.26040.28520.28522,000
04 Apr 20240.26760.26760.25600.25600.25601,300
03 Apr 20240.25980.27000.25980.26640.266424,500
02 Apr 20240.24700.26020.24700.26020.26024,380
28 Mar 20240.26640.26640.25940.26140.26143,220
27 Mar 20240.19990.25000.19990.25000.2500-
26 Mar 20240.20400.20700.20400.20700.207010,000
25 Mar 20240.20720.21400.20720.21400.214073
22 Mar 20240.21520.21520.21520.21520.2152134
21 Mar 20240.19630.21120.19630.20240.20243,340
20 Mar 20240.20000.20000.20000.20000.20001,500
19 Mar 20240.20680.20680.20680.20680.2068-
18 Mar 20240.19600.19600.19600.19600.1960-
15 Mar 20240.18630.18630.18630.18630.1863-
14 Mar 20240.18410.18700.18410.18700.1870-
13 Mar 20240.18230.18230.17300.17300.1730-
12 Mar 20240.18310.18310.18200.18200.18205,000
11 Mar 20240.20200.20400.18680.19320.193232,500
08 Mar 20240.19310.19310.19310.19310.1931-
07 Mar 20240.21000.21200.21000.21200.2120-
06 Mar 20240.17140.21720.17140.21720.217240,000
05 Mar 20240.16030.16200.16030.16200.1620-
04 Mar 20240.17000.17000.17000.17000.17006,000
01 Mar 20240.15830.15830.15830.15830.1583-
29 Feb 20240.15670.15800.15670.15800.1580-
28 Feb 20240.16380.17500.16380.17500.175020,000
27 Feb 20240.15730.15730.14010.14010.1401-
26 Feb 20240.24260.24260.20000.20000.2000-
23 Feb 20240.24860.24860.24860.24860.2486-
22 Feb 20240.25880.25880.25880.25880.2588136
21 Feb 20240.25840.25840.25840.25840.2584-
20 Feb 20240.25980.27220.25980.27220.2722210
19 Feb 20240.26000.26000.26000.26000.2600-
16 Feb 20240.25800.25800.25800.25800.2580-
15 Feb 20240.24180.26000.24180.25800.258062,000
14 Feb 20240.23040.25080.23040.25080.25081,100
13 Feb 20240.24260.25000.22720.22720.22723,888
12 Feb 20240.25800.25800.25200.25200.25203,000
09 Feb 20240.26160.27000.25900.25900.259014,000
08 Feb 20240.26100.26100.26100.26100.2610-
07 Feb 20240.26680.26900.26680.26900.2690-
06 Feb 20240.27260.27260.27040.27040.2704400
05 Feb 20240.27260.27400.27260.27400.2740-
02 Feb 20240.27880.28400.27200.27200.27201,800
01 Feb 20240.26380.26800.26380.26800.2680-
31 Jan 20240.26720.26900.26720.26900.2690-
30 Jan 20240.26440.26800.26440.26800.2680-
29 Jan 20240.26660.26660.26500.26500.2650-
26 Jan 20240.26200.26700.26200.26700.2670-
25 Jan 20240.26240.26800.26240.26800.2680-
24 Jan 20240.27200.27200.27000.27000.27002,300
23 Jan 20240.26320.26320.25980.25980.2598-
22 Jan 20240.27000.27000.27000.27000.27002,000
19 Jan 20240.26880.26880.25920.25920.2592-
18 Jan 20240.27140.27140.26600.26600.2660-
17 Jan 20240.27540.27540.26220.26220.2622-
16 Jan 20240.28120.29640.28000.28000.28005,000
15 Jan 20240.28000.28000.28000.28000.2800-
12 Jan 20240.27000.28000.27000.28000.2800-
11 Jan 20240.27380.27380.26960.26960.2696-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...