UK Markets close in 1 hr 59 mins

Amerigo Resources Ltd. (ARG.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
1.2900-0.0100 (-0.77%)
As of 09:30AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20211.29001.29001.29001.29001.2900700
07 Dec 20211.30001.33001.29001.30001.3000382,600
06 Dec 20211.30001.31001.27001.29001.2900279,100
03 Dec 20211.27001.30001.27001.30001.3000209,900
02 Dec 20211.28001.28001.24001.27001.2700192,700
01 Dec 20211.31001.31001.23001.25001.2500199,700
30 Nov 20211.25001.30001.24001.27001.2700204,800
29 Nov 20211.26001.30001.26001.28001.2800184,500
29 Nov 20210.02 Dividend
26 Nov 20211.28001.28001.23001.25001.2300320,400
25 Nov 20211.31001.32001.29001.30001.2792371,000
24 Nov 20211.33001.34001.30001.30001.2792322,700
23 Nov 20211.34001.35001.33001.33001.3087184,100
22 Nov 20211.35001.37001.34001.35001.3284284,900
19 Nov 20211.35001.35001.33001.34001.3186390,900
18 Nov 20211.36001.36001.32001.34001.3186298,500
17 Nov 20211.35001.36001.34001.35001.3284223,400
16 Nov 20211.35001.35001.34001.35001.3284327,900
15 Nov 20211.37001.37001.33001.34001.3186710,600
12 Nov 20211.34001.37001.33001.34001.3186478,000
11 Nov 20211.31001.36001.31001.34001.3186535,100
10 Nov 20211.31001.32001.30001.31001.2890242,500
09 Nov 20211.30001.32001.30001.30001.2792338,500
08 Nov 20211.32001.32001.29001.30001.27921,058,500
05 Nov 20211.34001.34001.28001.32001.29891,295,000
04 Nov 20211.35001.36001.34001.34001.3186129,400
03 Nov 20211.36001.36001.31001.33001.3087593,800
02 Nov 20211.36001.36001.31001.33001.3087273,700
01 Nov 20211.28001.37001.27001.37001.3481434,400
29 Oct 20211.34001.35001.28001.30001.2792211,900
28 Oct 20211.35001.35001.33001.34001.3186160,300
27 Oct 20211.35001.36001.34001.35001.3284175,600
26 Oct 20211.38001.39001.34001.37001.3481182,800
25 Oct 20211.38001.40001.38001.39001.3678347,900
22 Oct 20211.40001.42001.37001.40001.3776334,800
21 Oct 20211.37001.39001.32001.38001.3579464,300
20 Oct 20211.39001.44001.30001.40001.37761,082,500
19 Oct 20211.53001.53001.47001.49001.4662160,800
18 Oct 20211.52001.55001.48001.51001.4858229,700
15 Oct 20211.52001.52001.47001.51001.4858576,600
14 Oct 20211.43001.53001.42001.47001.4465809,000
13 Oct 20211.34001.44001.33001.41001.3874745,400
12 Oct 20211.30001.35001.28001.33001.3087696,600
08 Oct 20211.29001.30001.27001.29001.2694124,100
07 Oct 20211.31001.31001.29001.30001.2792173,200
06 Oct 20211.34001.34001.29001.30001.2792227,500
05 Oct 20211.29001.37001.26001.35001.3284366,500
04 Oct 20211.28001.29001.26001.29001.269496,900
01 Oct 20211.28001.28001.25001.27001.249747,100
30 Sept 20211.25001.28001.24001.26001.239886,500
29 Sept 20211.29001.29001.27001.28001.2595288,700
28 Sept 20211.26001.29001.24001.29001.2694295,000
27 Sept 20211.21001.25001.21001.24001.2202103,400
24 Sept 20211.24001.25001.21001.23001.21033,204,200
23 Sept 20211.23001.24001.20001.23001.2103158,200
22 Sept 20211.20001.25001.18001.23001.2103394,700
21 Sept 20211.19001.20001.14001.19001.1710180,400
20 Sept 20211.19001.20001.17001.17001.1513280,800
17 Sept 20211.30001.30001.24001.27001.2497407,700
16 Sept 20211.30001.30001.25001.30001.2792208,300
15 Sept 20211.28001.33001.28001.32001.2989243,700
14 Sept 20211.28001.28001.26001.28001.259592,500
13 Sept 20211.24001.28001.24001.28001.259587,300
10 Sept 20211.20001.25001.20001.24001.2202346,900
09 Sept 20211.22001.24001.19001.20001.1808198,800
08 Sept 20211.26001.26001.19001.20001.1808320,800
07 Sept 20211.27001.30001.26001.26001.2398157,200
03 Sept 20211.32001.32001.29001.29001.269444,600
02 Sept 20211.30001.32001.30001.31001.2890164,800
01 Sept 20211.29001.30001.28001.29001.269475,400
31 Aug 20211.29001.30001.29001.29001.269459,900
30 Aug 20211.29001.30001.29001.30001.279271,400
27 Aug 20211.24001.28001.24001.27001.2497211,700
26 Aug 20211.26001.26001.22001.25001.2300154,800
25 Aug 20211.27001.27001.26001.26001.239874,000
24 Aug 20211.27001.29001.25001.26001.2398108,600
23 Aug 20211.23001.29001.23001.27001.2497216,900
20 Aug 20211.20001.26001.18001.22001.2005274,600
19 Aug 20211.20001.30001.20001.21001.1906405,300
18 Aug 20211.31001.32001.30001.32001.2989132,900
17 Aug 20211.29001.33001.29001.33001.3087126,700
16 Aug 20211.31001.34001.28001.34001.3186204,600
13 Aug 20211.30001.34001.30001.31001.2890111,600
12 Aug 20211.30001.32001.29001.30001.2792102,400
11 Aug 20211.31001.32001.25001.29001.2694142,400
10 Aug 20211.25001.31001.25001.29001.2694117,200
09 Aug 20211.22001.25001.22001.24001.2202157,000
06 Aug 20211.25001.29001.25001.25001.230086,600
05 Aug 20211.27001.28001.25001.27001.2497172,100
04 Aug 20211.26001.27001.25001.25001.230085,500
03 Aug 20211.25001.27001.22001.26001.2398117,600
30 Jul 20211.30001.33001.26001.27001.2497134,900
29 Jul 20211.28001.33001.28001.32001.2989158,600
28 Jul 20211.31001.31001.26001.28001.2595104,800
27 Jul 20211.31001.33001.29001.32001.2989186,100
26 Jul 20211.24001.31001.23001.31001.2890557,100
23 Jul 20211.21001.25001.21001.23001.2103171,700
22 Jul 20211.19001.19001.18001.19001.1710141,100
21 Jul 20211.20001.20001.19001.19001.1710153,700
20 Jul 20211.12001.20001.12001.18001.1611432,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...