UK markets open in 1 hour 39 minutes

Amerigo Resources Ltd. (ARG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
1.7400+0.0100 (+0.58%)
At close: 04:00PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20241.71001.78001.69001.74001.7400349,600
31 May 20241.75001.81001.70001.73001.7300607,300
30 May 20241.83001.86001.77001.78001.7800410,200
30 May 20240.03 Dividend
29 May 20241.92001.92001.83001.85001.8200405,400
28 May 20241.95001.95001.93001.94001.9085204,500
27 May 20241.92001.96001.92001.94001.908591,000
24 May 20241.96001.96001.89001.91001.8790221,200
23 May 20241.94001.96001.91001.92001.8889260,700
22 May 20242.00002.02001.90001.93001.8987597,200
21 May 20241.97002.05001.97002.05002.01681,223,600
17 May 20241.87001.94001.87001.94001.9085404,300
16 May 20241.90001.90001.84001.84001.8102214,600
15 May 20241.90001.93001.85001.88001.8495342,300
14 May 20241.78001.89001.78001.88001.8495481,300
13 May 20241.77001.80001.76001.76001.7315169,600
10 May 20241.77001.82001.77001.77001.7413149,400
09 May 20241.76001.77001.70001.77001.7413146,600
08 May 20241.79001.79001.72001.74001.7118165,700
07 May 20241.80001.81001.76001.78001.7511156,400
06 May 20241.73001.79001.73001.78001.7511474,600
03 May 20241.76001.76001.71001.73001.701966,700
02 May 20241.73001.78001.69001.74001.7118124,500
01 May 20241.73001.76001.71001.73001.701961,000
30 Apr 20241.78001.78001.72001.73001.7019207,000
29 Apr 20241.79001.81001.76001.78001.7511257,800
26 Apr 20241.73001.78001.73001.78001.7511127,900
25 Apr 20241.66001.76001.66001.72001.6921353,800
24 Apr 20241.68001.71001.68001.68001.652868,100
23 Apr 20241.66001.72001.65001.71001.6823166,700
22 Apr 20241.72001.73001.66001.71001.6823270,800
19 Apr 20241.75001.77001.72001.72001.6921111,700
18 Apr 20241.75001.80001.74001.77001.7413233,300
17 Apr 20241.72001.76001.70001.72001.6921239,900
16 Apr 20241.72001.72001.66001.72001.6921352,900
15 Apr 20241.71001.76001.69001.74001.7118376,000
12 Apr 20241.72001.75001.66001.68001.6528308,300
11 Apr 20241.70001.73001.68001.70001.6724343,700
10 Apr 20241.63001.72001.61001.70001.6724392,100
09 Apr 20241.61001.66001.59001.62001.5937263,100
08 Apr 20241.56001.63001.56001.59001.5642267,700
05 Apr 20241.59001.59001.53001.56001.534794,000
04 Apr 20241.60001.63001.59001.59001.5642238,700
03 Apr 20241.56001.60001.56001.59001.5642230,200
02 Apr 20241.57001.60001.55001.55001.5249126,800
01 Apr 20241.55001.59001.53001.56001.5347179,700
28 Mar 20241.50001.55001.48001.55001.5249274,800
27 Mar 20241.50001.52001.48001.50001.4757191,600
26 Mar 20241.49001.53001.48001.50001.4757191,000
25 Mar 20241.48001.50001.47001.50001.4757238,000
22 Mar 20241.47001.49001.46001.48001.4560252,400
21 Mar 20241.49001.50001.47001.47001.4462176,700
20 Mar 20241.51001.51001.46001.50001.4757300,000
19 Mar 20241.49001.53001.48001.50001.4757254,200
18 Mar 20241.47001.51001.44001.49001.4658435,400
15 Mar 20241.35001.45001.35001.44001.4166676,100
14 Mar 20241.34001.39001.34001.35001.3281650,400
13 Mar 20241.30001.35001.29001.33001.3084535,700
12 Mar 20241.29001.29001.26001.28001.259275,700
11 Mar 20241.28001.29001.26001.28001.2592161,600
08 Mar 20241.29001.30001.25001.27001.2494227,600
07 Mar 20241.31001.34001.29001.31001.2888289,600
06 Mar 20241.32001.34001.31001.31001.2888104,000
05 Mar 20241.36001.36001.32001.33001.308484,600
05 Mar 20240.03 Dividend
04 Mar 20241.38001.40001.37001.39001.3379306,000
01 Mar 20241.34001.37001.33001.37001.318774,600
29 Feb 20241.33001.36001.33001.34001.289889,300
28 Feb 20241.32001.32001.30001.32001.270631,100
27 Feb 20241.30001.32001.30001.31001.2609106,000
26 Feb 20241.31001.32001.28001.32001.2706150,700
23 Feb 20241.29001.30001.28001.29001.2417107,000
22 Feb 20241.30001.32001.29001.30001.251380,600
21 Feb 20241.28001.31001.28001.31001.2609107,800
20 Feb 20241.30001.31001.28001.28001.2321115,100
16 Feb 20241.29001.33001.29001.30001.2513140,900
15 Feb 20241.27001.30001.27001.28001.2321113,100
14 Feb 20241.25001.28001.25001.25001.203260,600
13 Feb 20241.23001.25001.23001.23001.1839146,500
12 Feb 20241.25001.26001.24001.25001.203281,600
09 Feb 20241.26001.26001.24001.24001.193671,500
08 Feb 20241.25001.27001.25001.26001.212832,000
07 Feb 20241.28001.28001.23001.25001.2032220,400
06 Feb 20241.24001.28001.24001.27001.222464,500
05 Feb 20241.26001.27001.22001.24001.1936167,100
02 Feb 20241.30001.30001.27001.27001.2224100,300
01 Feb 20241.29001.31001.29001.30001.251397,800
31 Jan 20241.32001.32001.29001.29001.241757,400
30 Jan 20241.33001.33001.31001.32001.270639,200
29 Jan 20241.31001.34001.27001.33001.2802118,600
26 Jan 20241.34001.34001.29001.30001.251395,900
25 Jan 20241.33001.34001.32001.33001.280261,700
24 Jan 20241.33001.35001.30001.34001.2898296,000
23 Jan 20241.32001.36001.30001.31001.2609107,400
22 Jan 20241.30001.34001.29001.32001.2706155,400
19 Jan 20241.30001.32001.28001.30001.2513123,500
18 Jan 20241.32001.32001.27001.29001.2417119,700
17 Jan 20241.32001.32001.28001.29001.2417292,900
16 Jan 20241.35001.35001.32001.32001.2706140,600
15 Jan 20241.38001.38001.35001.36001.309171,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...