UK markets closed

Argo Gold Inc (P3U.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.04700.0000 (0.00%)
At close: 08:48PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.05250.04800.04550.04700.047060,000
16 May 20240.04550.04950.04550.04700.0470-
15 May 20240.05250.05250.04900.04900.0490-
14 May 20240.05250.05250.05100.05100.0510-
13 May 20240.05250.05250.04950.04950.0495-
10 May 20240.05250.05250.05100.05100.0510-
09 May 20240.04900.05100.04900.05100.0510-
08 May 20240.05250.05250.05050.05050.0505-
07 May 20240.05050.05050.04200.04550.0455-
06 May 20240.05250.05250.05050.05050.0505-
03 May 20240.05300.05300.05150.05150.0515-
02 May 20240.05250.05300.05200.05300.0530-
30 Apr 20240.05300.05300.05200.05200.0520-
29 Apr 20240.05450.05600.05450.05500.0550-
26 Apr 20240.05450.05450.05450.05450.0545-
25 Apr 20240.05300.05300.05100.05200.0520-
24 Apr 20240.05450.05450.05200.05200.0520-
23 Apr 20240.05300.05450.05300.05450.0545-
22 Apr 20240.05300.05300.05200.05200.0520-
19 Apr 20240.05300.05300.05200.05200.0520-
18 Apr 20240.05250.05400.05150.05400.0540-
17 Apr 20240.05100.05600.05100.05100.0510-
16 Apr 20240.05150.05300.05150.05250.0525-
15 Apr 20240.06100.06150.05300.05300.0530-
12 Apr 20240.06100.06150.06050.06100.0610-
11 Apr 20240.06100.06100.05600.05750.0575-
10 Apr 20240.05950.06350.05900.06000.0600-
09 Apr 20240.06250.06250.06000.06000.0600-
08 Apr 20240.05100.05800.05100.05700.0570-
05 Apr 20240.05250.05250.04950.05050.0505-
04 Apr 20240.04950.05200.04750.05200.0520-
03 Apr 20240.05100.05150.04450.04950.0495-
02 Apr 20240.04950.05150.04950.05050.0505-
28 Mar 20240.05250.05300.05050.05050.0505-
27 Mar 20240.04500.05200.04100.05150.0515-
26 Mar 20240.05700.05700.04300.04500.0450-
25 Mar 20240.05700.05950.05450.05500.0550-
22 Mar 20240.05500.05750.05500.05650.0565-
21 Mar 20240.05850.05850.05450.05450.0545-
20 Mar 20240.05850.05850.05700.05750.0575-
19 Mar 20240.05700.05750.05700.05750.0575-
18 Mar 20240.05850.06100.05650.05650.0565-
15 Mar 20240.06100.06100.05750.05750.0575-
14 Mar 20240.06100.06250.06000.06000.0600-
13 Mar 20240.06100.06100.05800.05950.0595-
12 Mar 20240.05750.06200.05650.06200.0620-
11 Mar 20240.05750.05750.05500.05500.0550-
08 Mar 20240.05750.05750.05500.05500.0550-
07 Mar 20240.05750.05750.05500.05500.0550-
06 Mar 20240.05750.05750.05450.05500.0550-
05 Mar 20240.05400.05650.05400.05650.0565-
04 Mar 20240.05950.05950.05600.05600.0560-
01 Mar 20240.05700.05950.05700.05950.0595-
29 Feb 20240.05700.05700.05700.05700.0570-
28 Feb 20240.05700.05700.05700.05700.0570-
27 Feb 20240.05700.05700.05700.05700.0570-
26 Feb 20240.06000.06000.05700.05700.0570-
23 Feb 20240.06150.06150.05800.05800.0580-
22 Feb 20240.06050.06050.05900.05950.0595-
21 Feb 20240.06050.06100.05900.05900.0590-
20 Feb 20240.06000.06600.05900.05900.0590-
19 Feb 20240.06050.06050.06050.06050.0605-
16 Feb 20240.05750.05950.05650.05900.0590-
15 Feb 20240.05700.05750.05700.05700.0570-
14 Feb 20240.06000.06000.05700.05700.0570-
13 Feb 20240.06000.06000.05900.05900.0590-
12 Feb 20240.06000.06200.05950.05950.0595-
09 Feb 20240.06000.06050.06000.06000.0600-
08 Feb 20240.06200.06350.06050.06050.0605-
07 Feb 20240.05750.05950.05750.05950.0595-
06 Feb 20240.06000.06000.05750.05900.0590-
05 Feb 20240.06000.06050.05850.05850.0585-
02 Feb 20240.05850.05850.05800.05850.0585-
01 Feb 20240.05350.05900.05300.05850.0585-
31 Jan 20240.05550.05950.05400.05950.0595-
30 Jan 20240.06200.06250.05700.05700.0570-
29 Jan 20240.06500.06500.06200.06250.0625-
26 Jan 20240.06150.06400.06150.06400.0640-
25 Jan 20240.06300.06400.06200.06400.0640-
24 Jan 20240.06350.06350.06250.06250.0625-
23 Jan 20240.06500.06500.06050.06250.0625-
22 Jan 20240.06500.06500.06450.06450.0645-
19 Jan 20240.06500.06500.06400.06400.0640-
18 Jan 20240.06500.06500.06350.06400.0640-
17 Jan 20240.06300.06350.06050.06350.0635-
16 Jan 20240.06300.06300.06050.06050.0605-
15 Jan 20240.06300.06300.06150.06150.0615-
12 Jan 20240.06100.06300.06100.06150.0615-
11 Jan 20240.05950.06100.05950.05950.0595-
10 Jan 20240.06300.06300.05700.05700.0570-
09 Jan 20240.06100.06200.06100.06100.0610-
08 Jan 20240.06450.06450.06100.06150.0615-
05 Jan 20240.06450.06450.06300.06300.0630-
04 Jan 20240.06100.06600.06000.06450.0645-
03 Jan 20240.06150.06650.06050.06050.0605-
02 Jan 20240.06150.06400.06150.06200.0620-
29 Dec 20230.06550.06550.06550.06550.0655-
28 Dec 20230.06400.06550.06150.06500.0650-
27 Dec 20230.06600.06600.06250.06250.0625-
22 Dec 20230.06850.07200.06400.06400.0640-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...