The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Argonaut Gold

  • AR
  • TSX
  • Mining
  • Latest 6.38
  • Currency C$
  • Change 0.23
  • Percent Change 3.74 %
  • Volume 896,672
  • Tue May 21, 2013 4:00 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: 6.38 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 6.47 6.17 6.20 6.38 896,672
May 17 6.38 6.12 6.38 6.15 898,474
May 16 6.48 6.02 6.14 6.35 1,016,414
May 15 6.59 6.20 6.52 6.24 760,256
May 14 6.79 6.33 6.33 6.68 1,522,996
May 13 6.48 6.22 6.48 6.28 507,052
May 10 6.55 6.02 6.16 6.55 1,439,015
May 9 6.76 6.31 6.44 6.35 431,463
May 8 6.59 6.15 6.15 6.55 883,703
May 7 6.49 6.08 6.49 6.12 902,140
May 6 6.64 6.44 6.55 6.57 865,155
May 3 6.70 6.41 6.48 6.55 589,233
May 2 6.62 6.39 6.55 6.45 418,462
May 1 6.53 6.12 6.19 6.38 543,959
Apr 30 6.47 6.05 6.47 6.38 590,696
Apr 29 6.58 6.40 6.44 6.47 336,535
Apr 26 6.80 6.21 6.79 6.32 658,442
Apr 25 6.87 6.66 6.75 6.73 950,942
Apr 24 6.56 6.15 6.19 6.52 809,911
Apr 23 6.17 5.89 6.12 6.10 628,630
Apr 22 6.39 6.03 6.25 6.16 819,047
Apr 19 6.10 5.94 5.96 6.08 1,073,121
Apr 18 5.93 5.29 5.43 5.87 814,507
Apr 17 5.92 5.24 5.82 5.36 1,013,086
Apr 16 6.50 5.71 6.31 5.77 1,228,509
Apr 15 6.50 5.57 6.03 6.05 1,822,518
Apr 12 7.13 6.46 7.13 6.71 875,198
Apr 11 7.50 7.25 7.49 7.26 239,854
Apr 10 7.78 7.42 7.75 7.46 389,759
Apr 9 7.95 7.56 7.60 7.85 668,488