UK Markets close in 5 hrs 18 mins

Argosy Minerals Limited (ARYMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3300+0.1000 (+43.48%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022------
13 May 20220.24000.33000.23000.33000.3300339,100
12 May 20220.25000.25000.22010.23000.230021,675
11 May 20220.34000.34000.25000.29500.295026,228
10 May 20220.26000.39990.25000.29000.290064,522
09 May 20220.28600.37000.27510.27510.2751114,926
06 May 20220.39990.40000.27010.38480.384836,100
05 May 20220.40000.40000.39000.40000.40004,550
04 May 20220.30000.34000.30000.34000.340070,000
03 May 20220.34000.34500.33500.34500.345011,900
02 May 20220.34500.34500.30000.33500.335028,922
29 Apr 20220.40000.40000.33000.33300.3330174,739
28 Apr 20220.33500.33500.32000.33000.330090,410
27 Apr 20220.33500.33500.32000.32000.320060,940
26 Apr 20220.35000.35000.33000.35000.3500249,259
25 Apr 20220.37200.37200.35000.35000.3500148,066
22 Apr 20220.40000.40000.36000.37000.3700166,925
21 Apr 20220.36000.40000.36000.38000.3800603,003
20 Apr 20220.45990.45990.35000.35000.350034,943
19 Apr 20220.50000.50000.40000.45990.4599119,829
18 Apr 20220.44500.44500.44000.44000.44001,300
14 Apr 20220.45300.48000.44000.44000.440070,107
13 Apr 20220.38000.49000.38000.45000.4500219,344
12 Apr 20220.36000.44000.36000.44000.440044,522
11 Apr 20220.36000.41000.36000.38000.380064,094
08 Apr 20220.44000.45000.44000.45000.450016,336
07 Apr 20220.35000.44000.35000.44000.44002,000
06 Apr 20220.43000.45000.43000.44500.445014,970
05 Apr 20220.43000.43000.43000.43000.4300689
04 Apr 20220.41000.44990.39500.43000.4300353,036
01 Apr 20220.40000.40000.34000.40000.400096,013
31 Mar 20220.30000.40000.30000.38000.3800240,376
30 Mar 20220.30000.30000.30000.30000.3000-
29 Mar 20220.30000.30000.30000.30000.3000152,000
28 Mar 20220.30000.30000.30000.30000.3000-
25 Mar 20220.30000.30000.30000.30000.3000-
24 Mar 20220.30000.30000.30000.30000.3000164
23 Mar 20220.30000.30000.30000.30000.30005,232
22 Mar 20220.31000.31000.30000.30000.30007,500
21 Mar 20220.29000.29000.29000.29000.290012,300
18 Mar 20220.30000.31000.30000.31000.310010,000
17 Mar 20220.25000.25000.24000.24000.240027,500
16 Mar 20220.20000.20000.20000.20000.2000937
15 Mar 20220.20000.20000.20000.20000.2000650
14 Mar 20220.23000.23000.23000.23000.230020,000
11 Mar 20220.20000.20000.20000.20000.2000-
10 Mar 20220.22000.22000.20000.20000.200025,300
09 Mar 20220.31000.31000.31000.31000.3100-
08 Mar 20220.31000.31000.31000.31000.3100-
07 Mar 20220.31000.31000.31000.31000.3100-
04 Mar 20220.31000.31000.31000.31000.3100-
03 Mar 20220.31000.31000.31000.31000.3100-
02 Mar 20220.31000.31000.31000.31000.3100-
01 Mar 20220.31000.31000.31000.31000.3100-
28 Feb 20220.31000.31000.31000.31000.3100-
25 Feb 20220.28000.31000.28000.31000.310022,000
24 Feb 20220.23000.33000.20500.33000.3300102,176
23 Feb 20220.33990.33990.22000.23000.230055,921
22 Feb 20220.35000.35000.22000.34000.340023,207
18 Feb 20220.24000.24000.21000.21000.210087,300
17 Feb 20220.24000.24000.22000.22000.220065,000
16 Feb 20220.28000.28000.28000.28000.28004,108
15 Feb 20220.29990.30000.29990.30000.300029,100
14 Feb 20220.30000.30000.25000.25000.250011,000
11 Feb 20220.31000.31000.31000.31000.3100-
10 Feb 20220.32000.32000.30500.31000.310047,207
09 Feb 20220.30000.32990.30000.32990.32997,100
08 Feb 20220.31000.32000.30990.30990.309915,650
07 Feb 20220.31000.31000.25000.31000.310020,700
04 Feb 20220.22000.31000.22000.31000.310022,950
03 Feb 20220.30000.32000.30000.32000.3200102,700
02 Feb 20220.35000.35000.30000.32000.320076,780
01 Feb 20220.25000.27000.25000.27000.2700203,533
31 Jan 20220.22000.23000.22000.23000.230090,405
28 Jan 20220.25000.26500.23000.23000.230071,370
27 Jan 20220.26000.27000.22000.22000.220092,850
26 Jan 20220.22100.40000.22100.40000.40001,420
25 Jan 20220.25000.25000.21000.23500.235033,800
24 Jan 20220.33250.33250.22100.25000.250058,033
21 Jan 20220.26000.41000.25000.28500.285040,261
20 Jan 20220.30000.30000.27000.27000.270016,732
19 Jan 20220.38000.38000.28500.29000.2900137,002
18 Jan 20220.30000.39000.28600.28600.2860187,925
14 Jan 20220.28700.41000.28700.34000.3400136,089
13 Jan 20220.30000.30000.28700.28700.287022,300
12 Jan 20220.33000.33000.30000.30000.300088,300
11 Jan 20220.33000.33000.30000.30000.300014,688
10 Jan 20220.29000.35000.29000.31500.315091,512
07 Jan 20220.27000.27000.21010.27000.270070,360
06 Jan 20220.25000.40000.20000.26990.269950,211
05 Jan 20220.24000.24000.24000.24000.2400-
04 Jan 20220.28000.28000.24000.24000.240076,659
03 Jan 20220.27010.29000.22000.22000.2200111,800
31 Dec 20210.23000.27000.23000.27000.2700113,873
30 Dec 20210.23000.23000.23000.23000.230010,000
29 Dec 20210.23000.23000.22000.23000.230050,459
28 Dec 20210.22000.22000.21990.21990.21996,200
27 Dec 20210.20000.20000.20000.20000.2000600
23 Dec 20210.23000.23000.20000.21990.219949,740
22 Dec 20210.23000.23000.23000.23000.23006,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...