The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Argonaut Gold

  • AR
  • TSX
  • Precious Metals
  • Latest 4.05
  • Currency C$
  • Change 0.21
  • Percent Change 5.469 %
  • Volume 1,752,204
  • Wed Apr 23, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.05 Last Trade: Apr 23, 2014
Date High Low Open Close Volume
Apr 23 4.11 3.81 3.85 4.05 1,752,204
Apr 22 3.88 3.68 3.75 3.84 943,985
Apr 21 3.83 3.60 3.83 3.70 1,139,948
Apr 17 4.07 3.79 4.03 3.80 981,510
Apr 16 4.18 3.99 4.15 4.04 1,162,310
Apr 15 4.22 4.08 4.16 4.13 2,345,769
Apr 14 4.54 4.32 4.50 4.36 423,534
Apr 11 4.65 4.39 4.65 4.42 532,074
Apr 10 4.90 4.59 4.82 4.60 582,455
Apr 9 4.88 4.65 4.65 4.77 347,344
Apr 8 4.75 4.60 4.72 4.75 435,027
Apr 7 4.79 4.61 4.70 4.63 519,569
Apr 4 4.85 4.70 4.84 4.72 501,769
Apr 3 4.85 4.70 4.82 4.72 614,437
Apr 2 4.95 4.82 4.89 4.88 899,594
Apr 1 4.93 4.73 4.93 4.78 639,317
Mar 31 4.98 4.77 4.95 4.82 1,528,233
Mar 28 5.14 4.87 4.93 4.99 1,336,434
Mar 27 5.00 4.76 4.90 4.99 801,141
Mar 26 5.09 4.72 5.09 4.81 1,139,334
Mar 25 5.22 5.03 5.05 5.05 992,917
Mar 24 5.21 4.96 5.20 5.02 865,040
Mar 21 5.38 5.22 5.33 5.27 2,670,069
Mar 20 5.41 5.23 5.30 5.25 1,019,059
Mar 19 5.51 5.30 5.50 5.34 646,170
Mar 18 5.64 5.46 5.55 5.57 674,483
Mar 17 6.00 5.64 5.99 5.65 794,812
Mar 14 6.24 5.83 6.12 5.97 674,345
Mar 13 6.08 5.71 5.80 6.04 721,458
Mar 12 5.87 5.71 5.74 5.75 622,640