UK Markets closed

Argosy Minerals Limited (ARYMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.4400+0.0170 (+4.02%)
At close: 02:23PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.42000.47000.42000.44000.440011,700
01 Dec 20220.43600.45000.42300.42300.423070,077
30 Nov 20220.40010.43000.40010.43000.430031,500
29 Nov 20220.39000.39000.39000.39000.3900-
28 Nov 20220.40100.40100.38200.39000.390036,000
25 Nov 20220.43990.44000.43990.44000.44002,600
23 Nov 20220.44000.44000.44000.44000.44003,000
22 Nov 20220.44000.44000.43990.44000.44006,315
21 Nov 20220.43000.45000.43000.45000.450012,200
18 Nov 20220.35000.35000.35000.35000.3500-
17 Nov 20220.36000.36000.35000.35000.350028,512
16 Nov 20220.43000.46000.42000.42000.420064,500
15 Nov 20220.41000.45000.41000.44000.440089,430
14 Nov 20220.41000.45000.41000.45000.45009,050
11 Nov 20220.37500.41410.37500.41410.4141313,225
10 Nov 20220.35000.35000.34000.34000.340025,000
09 Nov 20220.38000.38000.30500.30500.305022,528
08 Nov 20220.38000.38000.35000.35000.350032,900
07 Nov 20220.32000.35000.32000.35000.350028,500
04 Nov 20220.37990.38000.30500.31000.310046,915
03 Nov 20220.35000.35000.30500.30500.305061,155
02 Nov 20220.32000.34000.32000.33990.339985,600
01 Nov 20220.33000.33000.32000.32000.320010,621
31 Oct 20220.30500.30500.30500.30500.3050-
28 Oct 20220.35000.35000.30500.30500.305010,300
27 Oct 20220.35000.35000.35000.35000.35004,000
26 Oct 20220.37500.37510.37500.37510.375114,700
25 Oct 20220.36200.37500.30000.37500.375092,450
24 Oct 20220.31000.36000.31000.36000.3600103,100
21 Oct 20220.28000.35500.28000.35500.3550513
20 Oct 20220.34000.34000.27000.27000.27004,800
19 Oct 20220.37500.37500.27000.27000.27002,977
18 Oct 20220.30000.30000.30000.30000.300015,000
17 Oct 20220.33000.37500.27990.27990.279912,000
14 Oct 20220.30000.30000.30000.30000.3000-
13 Oct 20220.30000.39000.27550.30000.300033,725
12 Oct 20220.29600.29600.29000.29600.296013,889
11 Oct 20220.29800.29800.28990.28990.289916,500
10 Oct 20220.30010.41000.29000.40000.400023,944
07 Oct 20220.30500.30500.30500.30500.305033,743
06 Oct 20220.25510.34000.25510.34000.340021,300
05 Oct 20220.40000.40000.35000.35000.350084,720
04 Oct 20220.36000.36000.36000.36000.3600100
03 Oct 20220.41000.41000.32790.32800.328027,749
30 Sept 20220.34000.34000.34000.34000.340025,000
29 Sept 20220.44000.44000.44000.44000.440011,025
28 Sept 20220.34000.34000.29000.34000.340069,650
27 Sept 20220.32000.32000.32000.32000.32005,000
26 Sept 20220.34000.44000.30010.31000.310038,400
23 Sept 20220.34000.44000.34000.44000.440021,810
22 Sept 20220.38500.44000.38500.38500.3850237,485
21 Sept 20220.39990.39990.38500.38500.385017,300
20 Sept 20220.37000.40000.37000.38000.380059,547
19 Sept 20220.38000.38000.37990.38000.380038,700
16 Sept 20220.38000.38000.34550.37990.379917,250
15 Sept 20220.37000.38000.37000.38000.38004,323
14 Sept 20220.35500.38000.35000.38000.380019,300
13 Sept 20220.27000.27000.27000.27000.2700600
12 Sept 20220.34000.34510.32000.34510.345112,670
09 Sept 20220.31000.35000.31000.35000.350021,396
08 Sept 20220.31000.31000.27550.31000.310045,700
07 Sept 20220.30000.30000.30000.30000.3000-
06 Sept 20220.26510.31000.26510.30000.300067,177
02 Sept 20220.27000.27000.24550.26000.260076,766
01 Sept 20220.27880.27880.27000.27000.270015,100
31 Aug 20220.28500.30990.28500.29500.295031,267
30 Aug 20220.27880.27880.26330.26330.263347,000
29 Aug 20220.28660.28660.28660.28660.28669,000
26 Aug 20220.25500.25500.25500.25500.2550-
25 Aug 20220.30000.31000.25500.25500.255069,450
24 Aug 20220.26000.28000.26000.28000.280035,000
23 Aug 20220.29000.29000.25000.25000.250014,000
22 Aug 20220.28000.28000.24000.25500.255047,855
19 Aug 20220.27000.27000.27000.27000.2700-
18 Aug 20220.28000.28000.27000.27000.270082,260
17 Aug 20220.28000.28000.27990.28000.2800111,837
16 Aug 20220.30400.30400.28000.29000.2900112,720
15 Aug 20220.28010.33000.28010.33000.33005,160
12 Aug 20220.29510.30000.28000.28000.280063,293
11 Aug 20220.33900.35000.32000.32000.3200106,654
10 Aug 20220.28010.32000.28010.32000.320020,175
09 Aug 20220.33900.33900.28500.28510.285169,277
08 Aug 20220.33890.33900.30000.30000.300051,510
05 Aug 20220.33900.33900.27000.30000.30008,840
04 Aug 20220.33900.33900.33890.33890.338923,750
03 Aug 20220.31000.31000.26500.26500.2650115,464
02 Aug 20220.31990.32000.26000.29000.290022,710
01 Aug 20220.29500.29500.29500.29500.295035,000
29 Jul 20220.20000.30000.20000.30000.300011,120
28 Jul 20220.29000.29000.29000.29000.290031,950
27 Jul 20220.28000.29000.28000.29000.290017,310
26 Jul 20220.29000.29000.27990.27990.27997,450
25 Jul 20220.23000.23000.23000.23000.2300-
22 Jul 20220.26000.26000.23000.23000.230015,256
21 Jul 20220.25000.26000.25000.26000.260014,176
20 Jul 20220.26000.26000.26000.26000.2600-
19 Jul 20220.26000.26000.26000.26000.2600790
18 Jul 20220.22000.24000.21000.23000.230045,696
15 Jul 20220.30000.30000.21000.22000.220023,910
14 Jul 20220.30000.30000.30000.30000.3000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...