The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Argonaut Gold

  • AR
  • TSX
  • Precious Metals
  • Latest 4.13
  • Currency C$
  • Change -0.05
  • Percent Change -1.196 %
  • Volume 1,016,869
  • Tue Jul 22, 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: 4.13 Last Trade: Jul 22, 2014
Date High Low Open Close Volume
Jul 22 4.26 4.13 4.25 4.13 1,016,869
Jul 21 4.23 4.07 4.23 4.18 688,236
Jul 18 4.23 4.11 4.20 4.19 677,414
Jul 17 4.28 4.13 4.15 4.28 2,435,338
Jul 16 4.25 4.10 4.22 4.11 1,160,724
Jul 15 4.60 4.15 4.60 4.16 2,898,559
Jul 14 4.72 4.53 4.62 4.56 718,227
Jul 11 4.88 4.65 4.66 4.85 580,726
Jul 10 5.01 4.64 4.86 4.67 2,430,571
Jul 9 4.73 4.47 4.54 4.71 2,917,146
Jul 8 4.52 4.35 4.40 4.48 1,320,978
Jul 7 4.40 4.32 4.36 4.37 984,978
Jul 4 4.39 4.30 4.30 4.36 212,536
Jul 3 4.49 4.21 4.28 4.33 734,441
Jul 2 4.55 4.36 4.46 4.37 640,885
Jun 30 4.45 4.23 4.25 4.42 356,620
Jun 27 4.38 4.21 4.34 4.26 412,608
Jun 26 4.35 4.21 4.23 4.34 454,309
Jun 25 4.30 4.02 4.02 4.27 885,707
Jun 24 4.47 4.07 4.47 4.09 1,076,134
Jun 23 4.47 4.34 4.42 4.38 882,110
Jun 20 4.47 4.15 4.36 4.35 4,849,355
Jun 19 4.55 4.29 4.31 4.42 1,780,165
Jun 18 4.18 4.01 4.02 4.17 1,108,277
Jun 17 4.13 3.99 4.00 4.02 755,789
Jun 16 4.40 4.05 4.40 4.06 1,125,862
Jun 13 4.57 4.18 4.57 4.40 1,117,247
Jun 12 4.56 4.02 4.03 4.50 1,326,782
Jun 11 3.98 3.73 3.73 3.97 868,042
Jun 10 3.72 3.61 3.66 3.72 622,115