Family finances

Who is the breadwinner in your family and does it matter?

Argonaut Gold Inc. (AR.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.4200

0.0000

(0.00%)

At close: 04:00PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.4200	0.4300	0.4200	0.4200	0.4200	1,132,400
29 Apr 2024	0.4200	0.4300	0.4200	0.4200	0.4200	1,497,500
26 Apr 2024	0.4200	0.4300	0.4200	0.4200	0.4200	1,159,900
25 Apr 2024	0.4200	0.4300	0.4100	0.4200	0.4200	1,322,500
24 Apr 2024	0.4100	0.4300	0.4100	0.4200	0.4200	1,765,800
23 Apr 2024	0.4100	0.4200	0.4000	0.4100	0.4100	3,189,300
22 Apr 2024	0.4100	0.4200	0.4000	0.4000	0.4000	2,574,100
19 Apr 2024	0.4100	0.4200	0.4100	0.4200	0.4200	2,118,800
18 Apr 2024	0.4100	0.4200	0.4100	0.4100	0.4100	2,719,300
17 Apr 2024	0.4100	0.4200	0.4100	0.4100	0.4100	2,933,100
16 Apr 2024	0.4100	0.4200	0.4000	0.4100	0.4100	3,848,400
15 Apr 2024	0.4200	0.4300	0.4000	0.4200	0.4200	5,211,000
12 Apr 2024	0.4300	0.4500	0.4200	0.4200	0.4200	9,490,100
11 Apr 2024	0.4200	0.4300	0.4200	0.4300	0.4300	6,311,900
10 Apr 2024	0.4100	0.4300	0.4000	0.4200	0.4200	4,603,800
09 Apr 2024	0.4200	0.4200	0.4100	0.4100	0.4100	4,967,000
08 Apr 2024	0.4000	0.4200	0.4000	0.4200	0.4200	3,390,700
05 Apr 2024	0.3900	0.4100	0.3900	0.4000	0.4000	8,106,400
04 Apr 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,366,700
03 Apr 2024	0.3900	0.4100	0.3900	0.4000	0.4000	7,470,500
02 Apr 2024	0.3900	0.4000	0.3800	0.4000	0.4000	14,255,600
01 Apr 2024	0.4000	0.4000	0.3800	0.3900	0.3900	8,245,000
28 Mar 2024	0.3900	0.4000	0.3900	0.3900	0.3900	14,361,400
27 Mar 2024	0.3700	0.4000	0.3600	0.4000	0.4000	35,046,600
26 Mar 2024	0.3100	0.3100	0.3000	0.3000	0.3000	440,000
25 Mar 2024	0.3200	0.3200	0.3000	0.3000	0.3000	950,700
22 Mar 2024	0.3200	0.3200	0.3100	0.3100	0.3100	1,260,700
21 Mar 2024	0.3100	0.3300	0.3100	0.3300	0.3300	2,982,100
20 Mar 2024	0.3100	0.3100	0.2900	0.3000	0.3000	1,427,400
19 Mar 2024	0.3100	0.3200	0.3000	0.3100	0.3100	1,560,500
18 Mar 2024	0.3000	0.3200	0.2900	0.3200	0.3200	1,961,600
15 Mar 2024	0.2800	0.3000	0.2700	0.3000	0.3000	7,781,600
14 Mar 2024	0.2800	0.2800	0.2700	0.2800	0.2800	830,600
13 Mar 2024	0.2700	0.2800	0.2700	0.2800	0.2800	1,534,000
12 Mar 2024	0.2700	0.2800	0.2700	0.2700	0.2700	1,678,600
11 Mar 2024	0.2800	0.2800	0.2700	0.2700	0.2700	1,964,900
08 Mar 2024	0.2800	0.2800	0.2700	0.2800	0.2800	1,996,400
07 Mar 2024	0.3200	0.3200	0.2700	0.2800	0.2800	4,315,600
06 Mar 2024	0.2900	0.3200	0.2700	0.3100	0.3100	7,760,500
05 Mar 2024	0.2500	0.2600	0.2400	0.2600	0.2600	3,570,700
04 Mar 2024	0.2400	0.2400	0.2300	0.2400	0.2400	2,781,200
01 Mar 2024	0.2400	0.2400	0.2300	0.2400	0.2400	2,562,100
29 Feb 2024	0.2400	0.2400	0.2300	0.2300	0.2300	2,945,300
28 Feb 2024	0.2500	0.2500	0.2300	0.2400	0.2400	3,329,100
27 Feb 2024	0.2300	0.2500	0.2200	0.2500	0.2500	8,508,300
26 Feb 2024	0.3100	0.3100	0.2300	0.2400	0.2400	16,100,500
23 Feb 2024	0.3800	0.3800	0.3600	0.3600	0.3600	1,785,800
22 Feb 2024	0.3800	0.3900	0.3700	0.3700	0.3700	1,058,100
21 Feb 2024	0.3900	0.3900	0.3800	0.3900	0.3900	524,600
20 Feb 2024	0.3900	0.4000	0.3900	0.3900	0.3900	1,205,300
16 Feb 2024	0.3700	0.3900	0.3600	0.3900	0.3900	2,078,800
15 Feb 2024	0.3600	0.3800	0.3600	0.3700	0.3700	1,456,200
14 Feb 2024	0.3500	0.3600	0.3400	0.3600	0.3600	2,304,900
13 Feb 2024	0.3600	0.3600	0.3400	0.3400	0.3400	5,388,500
12 Feb 2024	0.3700	0.3700	0.3500	0.3600	0.3600	5,721,600
09 Feb 2024	0.3800	0.3900	0.3700	0.3700	0.3700	3,050,700
08 Feb 2024	0.3800	0.3900	0.3800	0.3800	0.3800	874,500
07 Feb 2024	0.3900	0.3900	0.3800	0.3900	0.3900	1,466,400
06 Feb 2024	0.4000	0.4000	0.3900	0.4000	0.4000	730,700
05 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	1,137,100
02 Feb 2024	0.4000	0.4000	0.3900	0.4000	0.4000	1,007,700
01 Feb 2024	0.3900	0.4100	0.3900	0.4100	0.4100	2,251,000
31 Jan 2024	0.4000	0.4000	0.3900	0.3900	0.3900	1,392,600
30 Jan 2024	0.4000	0.4000	0.3900	0.3900	0.3900	1,078,100
29 Jan 2024	0.4000	0.4000	0.3900	0.3900	0.3900	4,490,800
26 Jan 2024	0.4000	0.4000	0.3900	0.4000	0.4000	724,700
25 Jan 2024	0.4000	0.4000	0.3900	0.3900	0.3900	923,000
24 Jan 2024	0.4100	0.4100	0.3800	0.3900	0.3900	2,242,200
23 Jan 2024	0.4000	0.4100	0.3900	0.4000	0.4000	1,998,900
22 Jan 2024	0.4000	0.4000	0.3900	0.3900	0.3900	2,441,100
19 Jan 2024	0.4000	0.4000	0.3900	0.4000	0.4000	640,200
18 Jan 2024	0.4000	0.4000	0.3900	0.4000	0.4000	1,873,400
17 Jan 2024	0.4000	0.4100	0.4000	0.4000	0.4000	890,100
16 Jan 2024	0.4200	0.4200	0.4000	0.4100	0.4100	1,828,700
15 Jan 2024	0.4300	0.4300	0.4100	0.4200	0.4200	1,162,800
12 Jan 2024	0.4100	0.4300	0.4100	0.4200	0.4200	2,844,900
11 Jan 2024	0.4100	0.4200	0.3900	0.4000	0.4000	2,167,000
10 Jan 2024	0.4100	0.4200	0.4000	0.4100	0.4100	1,826,700
09 Jan 2024	0.4200	0.4200	0.4100	0.4100	0.4100	822,600
08 Jan 2024	0.4100	0.4200	0.4100	0.4200	0.4200	1,453,400
05 Jan 2024	0.4200	0.4300	0.4000	0.4100	0.4100	1,855,600
04 Jan 2024	0.4200	0.4300	0.4000	0.4200	0.4200	1,753,400
03 Jan 2024	0.4200	0.4300	0.4100	0.4200	0.4200	2,402,700
02 Jan 2024	0.4800	0.4800	0.4200	0.4200	0.4200	4,102,700
29 Dec 2023	0.4600	0.4800	0.4500	0.4700	0.4700	4,612,400
28 Dec 2023	0.4700	0.4700	0.4500	0.4600	0.4600	1,704,300
27 Dec 2023	0.4500	0.4700	0.4500	0.4700	0.4700	4,112,600
22 Dec 2023	0.4300	0.4500	0.4300	0.4400	0.4400	3,053,900
21 Dec 2023	0.4300	0.4400	0.4200	0.4300	0.4300	1,694,300
20 Dec 2023	0.4400	0.4500	0.4300	0.4300	0.4300	3,156,200
19 Dec 2023	0.4300	0.4500	0.4200	0.4400	0.4400	8,110,200
18 Dec 2023	0.4100	0.4300	0.4000	0.4300	0.4300	4,180,800
15 Dec 2023	0.4100	0.4100	0.4000	0.4000	0.4000	2,541,200
14 Dec 2023	0.4300	0.4300	0.4000	0.4100	0.4100	3,616,200
13 Dec 2023	0.3800	0.4200	0.3800	0.4200	0.4200	3,726,500
12 Dec 2023	0.3800	0.3900	0.3700	0.3900	0.3900	1,937,600
11 Dec 2023	0.3900	0.3900	0.3800	0.3800	0.3800	2,911,300
08 Dec 2023	0.3900	0.3900	0.3800	0.3900	0.3900	1,677,300
07 Dec 2023	0.4000	0.4000	0.3900	0.3900	0.3900	1,540,400
06 Dec 2023	0.3900	0.4100	0.3900	0.4000	0.4000	3,491,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,141.65-2.48(-0.03%)

FTSE 25019,918.48-46.91(-0.23%)

AIM764.06+3.32(+0.44%)

GBP/EUR1.1688-0.0020(-0.17%)

GBP/USD1.2481-0.0014(-0.11%)

Bitcoin GBP46,243.92-2,744.44(-5.60%)

Family finances

Argonaut Gold Inc. (AR.TO)

FTSE 100
8,141.65
-2.48(-0.03%)

FTSE 250
19,918.48
-46.91(-0.23%)

AIM
764.06
+3.32(+0.44%)

GBP/EUR
1.1688
-0.0020(-0.17%)

GBP/USD
1.2481
-0.0014(-0.11%)

Bitcoin GBP
46,243.92
-2,744.44(-5.60%)