Dark

ARLYF
ARGYLE RESOURCES CORP
stock OTC

EOD

Jun 20, 2025

0.4500USD+4.895%(+0.0210)139,514

Pre-market

0.00USD-100.000%(-0.43)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	0.446000	0.458000	0.420000	0.450000	+4.895%	139,514	0.000%
2025-06-18	0.452000	0.452000	0.420000	0.429000	+0.033%	108,980	+4.895%
2025-06-17	0.449800	0.460000	0.422900	0.428860	-2.709%	95,633	+4.929%
2025-06-16	0.500000	0.500000	0.420100	0.440800	-0.079%	243,412	+2.087%
2025-06-13	0.490800	0.490800	0.405000	0.441150	+3.996%	149,267	+2.006%
2025-06-12	0.431000	0.431000	0.393700	0.424200	-0.678%	157,226	+6.082%
2025-06-11	0.466000	0.466000	0.387700	0.427095	-5.037%	408,213	+5.363%
2025-06-10	0.450000	0.462040	0.436600	0.449750	+2.216%	174,948	+0.056%
2025-06-09	0.445000	0.450000	0.430000	0.440000	+2.159%	278,830	+2.273%
2025-06-06	0.436000	0.436800	0.420775	0.430700	-0.023%	134,755	+4.481%
2025-06-05	0.438000	0.442300	0.400000	0.430800	-1.419%	310,158	+4.457%
2025-06-04	0.440000	0.509400	0.370400	0.437000	-8.958%	630,929	+2.975%
2025-06-03	0.542500	0.545000	0.424000	0.480000	-11.062%	844,495	-6.250%
2025-06-02	0.532500	0.539900	0.525500	0.539700	+3.430%	1,033,938	-16.620%
2025-05-30	0.520000	0.521800	0.508600	0.521800	+3.021%	343,540	-13.760%
2025-05-29	0.510000	0.583600	0.497000	0.506500	+1.911%	510,930	-11.155%
2025-05-28	0.500000	0.500000	0.480000	0.497000	+3.910%	280,729	-9.457%
2025-05-27	0.465000	0.510000	0.449000	0.478300	+13.881%	826,059	-5.917%
2025-05-23	0.400000	0.483000	0.400000	0.420000	+4.025%	356,708	+7.143%
2025-05-22	0.400000	0.454200	0.395500	0.403750	+1.077%	138,534	+11.455%
2025-05-21	0.402100	0.402100	0.380000	0.399446	+1.886%	195,820	+12.656%
2025-05-20	0.415000	0.458200	0.380000	0.392050	-1.988%	196,700	+14.781%
2025-05-19	0.400000	0.410000	0.370000	0.400000	+6.724%	608,824	+12.500%
2025-05-16	0.365000	0.378000	0.364965	0.374800	+1.079%	276,059	+20.064%
2025-05-15	0.410000	0.410000	0.352300	0.370800	-0.606%	60,907	+21.359%
2025-05-14	0.356600	0.406800	0.356600	0.373060	+3.570%	60,591	+20.624%
2025-05-13	0.410000	0.410000	0.350100	0.360200	-6.563%	90,924	+24.931%
2025-05-12	0.410000	0.410000	0.385500	0.385500	+0.364%	179,763	+16.732%
2025-05-09	0.385000	0.390000	0.350500	0.384100	+1.132%	163,647	+17.157%
2025-05-08	0.356500	0.386000	0.356500	0.379800	+6.566%	232,073	+18.483%
2025-05-07	0.450000	0.450000	0.350000	0.356400	+4.058%	94,466	+26.263%
2025-05-06	0.414500	0.414500	0.338525	0.342500	-2.143%	56,055	+31.387%
2025-05-05	0.328000	0.350000	0.327800	0.350000	+8.460%	205,633	+28.571%
2025-05-02	0.302900	0.330000	0.302100	0.322700	+6.285%	32,196	+39.448%
2025-05-01	0.302100	0.309000	0.302100	0.303618	+2.678%	25,612	+48.213%
2025-04-30	0.303100	0.303100	0.292437	0.295700	-2.441%	22,067	+52.181%
2025-04-29	0.303100	0.303100	0.303100	0.303100	+1.033%	440	+48.466%
2025-04-28	0.300000	0.300000	0.300000	0.300000	+0.402%	11,600	+50.000%
2025-04-25	0.310000	0.310000	0.283600	0.298800	-6.332%	9,600	+50.602%
2025-04-24	0.327000	0.327000	0.319000	0.319000	+1.852%	801	+41.066%
2025-04-23	0.313200	0.313200	0.313200	0.313200	+1.589%	160	+43.678%
2025-04-22	0.302600	0.308300	0.302600	0.308300	+6.752%	6,000	+45.962%
2025-04-21	0.288800	0.288800	0.288800	0.288800	-3.733%	350	+55.817%
2025-04-17	0.286000	0.316000	0.286000	0.300000	+7.143%	8,950	+50.000%
2025-04-16	0.307000	0.309600	0.280000	0.280000	-11.672%	30,387	+60.714%
2025-04-15	0.312000	0.317000	0.312000	0.317000	0.000%	580	+41.956%
2025-04-14	0.322000	0.324000	0.314100	0.317000	+1.603%	2,380	+41.956%
2025-04-11	0.310900	0.312000	0.306600	0.312000	+0.645%	5,265	+44.231%
2025-04-10	0.310000	0.322500	0.310000	0.310000	-3.276%	18,654	+45.161%
2025-04-09	0.310000	0.327900	0.310000	0.320500	+3.387%	15,568	+40.406%
2025-04-08	0.311500	0.319500	0.310000	0.310000	-2.821%	6,965	+45.161%
2025-04-07	0.312500	0.319000	0.303000	0.319000	-3.450%	10,717	+41.066%
2025-04-04	0.333800	0.333800	0.320000	0.330400	-1.019%	27,372	+36.199%
2025-04-03	0.320000	0.337500	0.320000	0.333800	-3.333%	16,836	+34.811%
2025-04-02	0.376300	0.376300	0.345000	0.345310	-9.129%	35,759	+30.318%
2025-04-01	0.380050	0.380100	0.380000	0.380000	-0.105%	2,053	+18.421%
2025-03-31	0.389525	0.389525	0.370300	0.380400	+0.026%	21,448	+18.297%
2025-03-28	0.380300	0.380300	0.380300	0.380300	+3.455%	1,040	+18.328%
2025-03-27	0.378300	0.378300	0.351000	0.367600	+2.567%	10,270	+22.416%
2025-03-26	0.358400	0.358400	0.358400	0.358400	-1.254%	1,546	+25.558%
2025-03-25	0.387100	0.387100	0.350000	0.362950	+0.472%	5,845	+23.984%
2025-03-24	0.378000	0.416700	0.361245	0.361245	+3.066%	3,940	+24.569%
2025-03-21	0.342000	0.415400	0.342000	0.350500	+0.834%	13,182	+28.388%
2025-03-20	0.342000	0.384300	0.342000	0.347600	+2.235%	17,756	+29.459%
2025-03-19	0.352200	0.352200	0.333000	0.340000	-3.573%	22,918	+32.353%
2025-03-18	0.390000	0.437035	0.352600	0.352600	-7.503%	191,197	+27.623%
2025-03-17	0.400000	0.400000	0.362100	0.381200	+5.889%	86,375	+18.048%
2025-03-14	0.362500	0.364600	0.345000	0.360000	+0.279%	66,207	+25.000%
2025-03-13	0.353000	0.359000	0.334600	0.359000	+7.004%	38,320	+25.348%
2025-03-12	0.328000	0.340000	0.327600	0.335500	+3.581%	54,459	+34.128%
2025-03-11	0.327000	0.327000	0.311000	0.323900	+0.747%	38,898	+38.932%
2025-03-10	0.304875	0.327000	0.303700	0.321500	+7.507%	48,777	+39.969%
2025-03-07	0.290540	0.299200	0.286400	0.299050	+1.236%	2,942	+50.477%
2025-03-06	0.285550	0.301400	0.285550	0.295400	+1.203%	811	+52.336%
2025-03-05	0.289200	0.295800	0.289200	0.291890	-5.046%	6,412	+54.168%
2025-03-04	0.289200	0.307400	0.289200	0.307400	+3.397%	2,522	+46.389%
2025-03-03	0.312000	0.332000	0.297300	0.297300	-4.712%	9,240	+51.362%
2025-02-28	0.326800	0.326800	0.312000	0.312000	-0.447%	868	+44.231%
2025-02-27	0.315000	0.325600	0.310000	0.313400	-4.159%	4,753	+43.586%
2025-02-26	0.313000	0.327000	0.313000	0.327000	+3.416%	879	+37.615%
2025-02-25	0.328550	0.328550	0.309300	0.316200	+3.131%	5,569	+42.315%
2025-02-24	0.340000	0.340000	0.285300	0.306600	-4.486%	61,860	+46.771%
2025-02-21	0.323000	0.323000	0.316200	0.321000	-0.619%	4,604	+40.187%
2025-02-20	0.330583	0.330583	0.321200	0.323000	+0.785%	8,148	+39.319%
2025-02-19	0.340000	0.340000	0.320000	0.320483	-3.903%	5,508	+40.413%
2025-02-18	0.350900	0.350900	0.333500	0.333500	-5.524%	33,039	+34.933%
2025-02-14	0.363000	0.363000	0.353000	0.353000	-0.932%	2,650	+27.479%
2025-02-13	0.349100	0.356320	0.341000	0.356320	+4.800%	15,291	+26.291%
2025-02-12	0.336900	0.354000	0.336900	0.340000	-3.266%	3,775	+32.353%
2025-02-11	0.339000	0.369000	0.339000	0.351480	+0.826%	3,950	+28.030%
2025-02-10	0.364500	0.366100	0.346000	0.348600	-4.663%	8,212	+29.088%
2025-02-07	0.393000	0.393000	0.347100	0.365650	-2.246%	7,624	+23.069%
2025-02-06	0.340350	0.374050	0.340350	0.374050	+8.107%	3,843	+20.305%
2025-02-05	0.339800	0.349940	0.339700	0.346000	-1.425%	10,521	+30.058%
2025-02-04	0.361000	0.361000	0.351000	0.351000	-1.404%	9,001	+28.205%
2025-02-03	0.370000	0.383550	0.356000	0.356000	-8.495%	2,687	+26.404%
2025-01-31	0.373700	0.392550	0.373700	0.389050	+0.530%	2,300	+15.666%
2025-01-30	0.394000	0.394000	0.384500	0.387000	+2.762%	6,290	+16.279%
2025-01-29	0.385100	0.388350	0.372500	0.376600	-3.929%	28,650	+19.490%
2025-01-28	0.373000	0.405900	0.373000	0.392000	+2.337%	26,780	+14.796%
2025-01-27	0.396000	0.396000	0.383050	0.383050	-0.260%	5,589	+17.478%
2025-01-24	0.349200	0.384050	0.349200	0.384050	+11.838%	13,236	+17.172%
2025-01-23	0.336000	0.361800	0.310000	0.343400	+2.507%	18,030	+31.043%
2025-01-22	0.170000	0.380000	0.170000	0.335000	-10.881%	59,990	+34.328%
2025-01-21	0.250000	0.380000	0.250000	0.375900	-0.292%	2,720	+19.713%
2025-01-17	0.393000	0.393000	0.344000	0.377000	+2.251%	17,793	+19.363%
2025-01-16	0.380000	0.395000	0.368000	0.368700	-5.631%	13,327	+22.050%
2025-01-15	0.400000	0.418180	0.390700	0.390700	-4.474%	12,205	+15.178%
2025-01-14	0.409000	0.409000	0.409000	0.409000	-0.487%	837	+10.024%
2025-01-13	0.382400	0.411000	0.382400	0.411000	+4.088%	4,331	+9.489%
2025-01-10	0.384000	0.396000	0.384000	0.394859	+14.452%	5,247	+13.965%
2025-01-08	0.356000	0.366500	0.341000	0.345000	-6.059%	10,977	+30.435%
2025-01-07	0.374000	0.389000	0.367250	0.367250	-2.418%	9,140	+22.532%
2025-01-06	0.390000	0.390000	0.376350	0.376350	-3.771%	3,586	+19.570%
2025-01-03	0.428850	0.428850	0.391100	0.391100	-1.660%	4,678	+15.060%
2025-01-02	0.397700	0.397700	0.397700	0.397700	+1.636%	11,474	+13.151%
2024-12-31	0.360000	0.391300	0.360000	0.391300	-1.481%	5,636	+15.001%
2024-12-30	0.466200	0.466200	0.363300	0.397184	+1.595%	25,495	+13.298%
2024-12-27	0.379750	0.456600	0.379750	0.390950	+7.611%	23,969	+15.104%
2024-12-26	0.380000	0.700000	0.310000	0.363300	-8.294%	47,535	+23.865%
2024-12-24	0.396158	0.396158	0.396158	0.396158	-1.096%	353	+13.591%
2024-12-23	0.420000	0.420000	0.383400	0.400550	-3.910%	49,491	+12.346%
2024-12-20	0.320000	0.416850	0.320000	0.416850	+22.531%	21,705	+7.953%
2024-12-19	0.320000	0.347000	0.320000	0.340200	+2.377%	13,322	+32.275%
2024-12-18	0.330400	0.332300	0.300000	0.332300	-0.687%	13,814	+35.420%
2024-12-17	0.329500	0.344500	0.323500	0.334600	+0.813%	85,999	+34.489%
2024-12-16	0.347800	0.347800	0.327200	0.331900	-2.526%	34,758	+35.583%
2024-12-13	0.334000	0.347800	0.325500	0.340500	+0.457%	145,137	+32.159%
2024-12-12	0.337240	0.347800	0.330600	0.338950	-0.776%	28,876	+32.763%
2024-12-11	0.330000	0.347800	0.330000	0.341600	-1.783%	57,615	+31.733%
2024-12-10	0.360000	0.360000	0.335000	0.347800	-3.389%	37,080	+29.385%
2024-12-09	0.297500	0.360000	0.297500	0.360000	+2.857%	87,217	+25.000%
2024-12-06	0.440000	0.480000	0.350000	0.350000	-21.189%	73,197	+28.571%
2024-12-05	0.472600	0.486600	0.444100	0.444100	-7.189%	6,420	+1.329%
2024-12-04	0.432000	0.504000	0.432000	0.478500	-5.060%	83,292	-5.956%
2024-12-03	0.450500	0.522000	0.450500	0.504000	-4.000%	71,381	-10.714%
2024-12-02	0.530200	0.533550	0.454000	0.525000	-2.326%	41,389	-14.286%
2024-11-29	0.533209	0.580900	0.529500	0.537500	-5.511%	33,232	-16.279%
2024-11-27	0.536000	0.568850	0.525000	0.568850	+5.744%	20,261	-20.893%
2024-11-26	0.570200	0.570200	0.530400	0.537950	-2.143%	35,722	-16.349%
2024-11-25	0.466600	0.570200	0.466600	0.549730	+2.734%	24,769	-18.142%
2024-11-22	0.556000	0.556000	0.531300	0.535100	-1.409%	28,925	-15.904%
2024-11-21	0.532900	0.557600	0.532900	0.542750	-0.009%	17,390	-17.089%
2024-11-20	0.560000	0.560000	0.542800	0.542800	-2.374%	9,525	-17.097%
2024-11-19	0.550000	0.556780	0.540000	0.556000	+1.738%	49,851	-19.065%
2024-11-18	0.567000	0.567000	0.540000	0.546500	+0.275%	30,853	-17.658%
2024-11-15	0.540000	0.552520	0.530000	0.545000	+0.591%	32,038	-17.431%
2024-11-14	0.535800	0.567000	0.535800	0.541800	-1.167%	58,461	-16.944%
2024-11-13	0.570000	0.570000	0.527000	0.548200	-1.191%	78,582	-17.913%
2024-11-12	0.570000	0.570000	0.530000	0.554810	-0.295%	73,477	-18.891%
2024-11-11	0.624500	0.626100	0.531800	0.556450	+4.635%	90,649	-19.130%
2024-11-08	0.600000	0.600000	0.502500	0.531800	-6.702%	84,307	-15.382%
2024-11-07	0.611300	0.611300	0.570000	0.570000	-1.758%	100,527	-21.053%
2024-11-06	0.611300	0.611300	0.569700	0.580200	-0.350%	131,155	-22.441%
2024-11-05	0.619500	0.619500	0.570000	0.582240	+0.386%	39,336	-22.712%
2024-11-04	0.617000	0.617000	0.570000	0.580000	-0.034%	94,540	-22.414%
2024-11-01	0.632500	0.632500	0.530000	0.580200	+3.792%	35,269	-22.441%
2024-10-31	0.630000	0.630000	0.530000	0.559000	-6.833%	68,594	-19.499%
2024-10-30	0.680000	0.680000	0.600000	0.600000	-6.243%	67,834	-25.000%
2024-10-29	0.710000	0.710000	0.620000	0.639950	-3.287%	164,325	-29.682%
2024-10-28	0.650000	0.713000	0.630000	0.661700	-6.473%	139,708	-31.993%
2024-10-25	0.750000	0.750000	0.651800	0.707500	-1.736%	109,453	-36.396%
2024-10-24	0.826600	0.826600	0.700200	0.720000	-2.353%	158,486	-37.500%
2024-10-23	0.780000	0.780000	0.730000	0.737352	-0.358%	36,163	-38.971%
2024-10-22	0.730000	0.780000	0.720000	0.740000	-0.014%	112,574	-39.189%
2024-10-21	0.780000	0.780000	0.720000	0.740100	-1.320%	96,347	-39.197%
2024-10-18	0.780000	0.780000	0.710000	0.750000	+2.124%	52,376	-40.000%
2024-10-17	0.780000	0.780000	0.726000	0.734400	+0.851%	55,110	-38.725%
2024-10-16	0.725700	0.730000	0.721000	0.728200	+1.442%	83,502	-38.204%
2024-10-15	0.600000	0.750000	0.600000	0.717850	-2.333%	42,812	-37.313%
2024-10-14	0.750000	0.804000	0.720500	0.735000	+2.012%	89,191	-38.776%
2024-10-11	0.750000	0.750000	0.701100	0.720500	+0.139%	63,931	-37.543%
2024-10-10	0.750000	0.752700	0.700000	0.719500	-0.069%	68,922	-37.457%
2024-10-09	0.750000	0.750000	0.710000	0.720000	-5.076%	83,876	-37.500%
2024-10-08	0.750000	0.797500	0.700000	0.758500	+6.831%	125,557	-40.672%
2024-10-07	0.680000	0.850000	0.680000	0.710000	-4.054%	127,075	-36.620%
2024-10-04	0.750000	0.750000	0.680000	0.740000	+5.714%	112,983	-39.189%
2024-10-03	0.750000	0.750000	0.665050	0.700000	+0.014%	77,546	-35.714%
2024-10-02	0.660000	0.700000	0.650000	0.699900	+5.613%	109,633	-35.705%
2024-10-01	0.770000	0.770000	0.632240	0.662700	-11.380%	93,038	-32.096%
2024-09-30	0.780000	0.800000	0.740000	0.747800	-2.363%	118,304	-39.823%
2024-09-27	0.874000	0.874000	0.740000	0.765900	-0.377%	98,154	-41.246%
2024-09-26	0.755100	0.790000	0.740000	0.768800	+2.507%	91,228	-41.467%
2024-09-25	0.851000	0.860000	0.740000	0.750000	+0.705%	99,877	-40.000%
2024-09-24	0.760000	0.760000	0.700000	0.744750	+1.483%	136,037	-39.577%
2024-09-23	0.740000	0.750000	0.700000	0.733865	+1.083%	42,206	-38.681%
2024-09-20	0.740000	0.740000	0.707223	0.726000	+1.695%	75,644	-38.017%
2024-09-19	0.760000	0.800000	0.700000	0.713900	-0.847%	70,906	-36.966%
2024-09-18	0.800000	0.800000	0.700000	0.720000	+2.857%	72,170	-37.500%
2024-09-17	0.800000	0.800000	0.696500	0.700000	-2.139%	35,607	-35.714%
2024-09-16	0.800000	0.800000	0.675100	0.715300	-4.627%	47,521	-37.089%
2024-09-13	0.800000	0.800000	0.670000	0.750000	+10.294%	5,583	-40.000%
2024-09-12	1.050000	1.050000	0.667500	0.680000	+1.311%	9,486	-33.824%
2024-09-11	0.680000	0.709200	0.642000	0.671200	-4.114%	11,846	-32.956%
2024-09-10	0.870000	0.900000	0.658800	0.700000	+1.317%	29,805	-35.714%
2024-09-09	0.720000	0.900000	0.674300	0.690900	-4.042%	7,989	-34.868%
2024-09-06	0.720000	0.720000	0.700000	0.720000	+1.408%	12,256	-37.500%
2024-09-05	0.750000	1.200000	0.698000	0.710000	0.000%	22,850	-36.620%

.dark-mode .VZYjr2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VZYjr2{ color: #333333; background-color: white; border: 2px solid #333333; }ARLYFARGYLE RESOURCES CORPstock OTC

ARLYF
ARGYLE RESOURCES CORP
stock OTC