Dark

ARNGF
ARGONAUT GOLD INC ORD
stock OTC

Inactive

Jul 16, 2024

0.3694USD+2.597%(+0.0094)1,339,370

Pre-market

0.00USD-100.000%(-0.36)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-16	0.365000	0.379900	0.360100	0.369350	+2.597%	1,339,370	0.000%
2024-07-15	0.365000	0.370000	0.356950	0.360000	-0.826%	776,365	+2.597%
2024-07-12	0.356000	0.363000	0.351000	0.363000	+1.966%	442,046	+1.749%
2024-07-11	0.350000	0.356680	0.344800	0.356000	+1.977%	374,703	+3.750%
2024-07-10	0.345170	0.350000	0.342000	0.349100	+2.208%	159,809	+5.801%
2024-07-09	0.336700	0.341560	0.336700	0.341560	+1.353%	134,503	+8.136%
2024-07-08	0.349500	0.349500	0.307800	0.337000	-0.882%	264,379	+9.599%
2024-07-05	0.327600	0.346100	0.327600	0.340000	+3.817%	312,241	+8.632%
2024-07-03	0.312000	0.327500	0.312000	0.327500	+5.645%	76,978	+12.779%
2024-07-02	0.306000	0.312000	0.301600	0.310000	+1.706%	227,697	+19.145%
2024-07-01	0.300000	0.314940	0.300000	0.304800	-1.039%	121,545	+21.178%
2024-06-28	0.320330	0.320330	0.308000	0.308000	-1.503%	358,882	+19.919%
2024-06-27	0.317150	0.318900	0.312000	0.312700	-0.096%	366,976	+18.116%
2024-06-26	0.309300	0.315000	0.309300	0.313000	+0.527%	235,047	+18.003%
2024-06-25	0.310000	0.311360	0.306700	0.311360	+0.342%	76,175	+18.625%
2024-06-24	0.300000	0.311440	0.300000	0.310300	+1.947%	283,904	+19.030%
2024-06-21	0.305000	0.322200	0.303900	0.304375	-2.553%	1,663,370	+21.347%
2024-06-20	0.300000	0.315015	0.300000	0.312350	+1.045%	128,834	+18.249%
2024-06-18	0.300000	0.309120	0.300000	0.309120	+3.040%	300,122	+19.484%
2024-06-17	0.302900	0.302900	0.295700	0.300000	-1.316%	212,905	+23.117%
2024-06-14	0.311100	0.311100	0.299100	0.304000	-0.913%	236,646	+21.497%
2024-06-13	0.319600	0.319600	0.302800	0.306800	-2.541%	200,033	+20.388%
2024-06-12	0.317000	0.320240	0.314800	0.314800	+0.030%	294,955	+17.328%
2024-06-11	0.320000	0.320000	0.309020	0.314705	-1.894%	159,203	+17.364%
2024-06-10	0.312850	0.329700	0.312850	0.320780	+1.416%	132,058	+15.141%
2024-06-07	0.327600	0.329000	0.314500	0.316300	-5.616%	273,810	+16.772%
2024-06-06	0.330000	0.342300	0.330000	0.335120	+2.077%	99,310	+10.214%
2024-06-05	0.325000	0.330000	0.325000	0.328300	+1.009%	129,224	+12.504%
2024-06-04	0.334300	0.334300	0.320000	0.325020	-2.426%	225,420	+13.639%
2024-06-03	0.330100	0.336750	0.320000	0.333100	+0.939%	191,789	+10.883%
2024-05-31	0.340000	0.340000	0.328500	0.330000	-1.698%	165,628	+11.924%
2024-05-30	0.340400	0.340400	0.328300	0.335700	+0.197%	345,373	+10.024%
2024-05-29	0.340000	0.340000	0.331400	0.335040	-1.546%	92,406	+10.241%
2024-05-28	0.305000	0.345000	0.305000	0.340300	+4.387%	165,342	+8.537%
2024-05-24	0.325000	0.333000	0.325000	0.326000	+0.308%	304,791	+13.298%
2024-05-23	0.320000	0.336000	0.320000	0.325000	-2.601%	266,067	+13.646%
2024-05-22	0.330000	0.347800	0.330000	0.333680	-3.014%	298,998	+10.690%
2024-05-21	0.347000	0.348000	0.333200	0.344050	-2.092%	104,160	+7.354%
2024-05-20	0.326000	0.353300	0.326000	0.351400	+2.330%	147,199	+5.108%
2024-05-17	0.330000	0.343400	0.330000	0.343400	+6.365%	442,282	+7.557%
2024-05-16	0.320000	0.329000	0.319900	0.322850	-0.243%	282,696	+14.403%
2024-05-15	0.314000	0.329000	0.314000	0.323635	+3.332%	266,973	+14.125%
2024-05-14	0.310000	0.316440	0.310000	0.313200	+1.032%	143,694	+17.928%
2024-05-13	0.308600	0.320000	0.307100	0.310000	-1.274%	521,611	+19.145%
2024-05-10	0.315000	0.320000	0.312310	0.314000	-0.317%	324,264	+17.627%
2024-05-09	0.310000	0.315500	0.310000	0.315000	+1.909%	495,340	+17.254%
2024-05-08	0.310000	0.314800	0.307000	0.309100	+0.040%	258,512	+19.492%
2024-05-07	0.310000	0.312000	0.302300	0.308975	-0.331%	168,560	+19.540%
2024-05-06	0.301640	0.314900	0.301640	0.310000	+2.547%	205,874	+19.145%
2024-05-03	0.307000	0.308000	0.300800	0.302300	-0.165%	228,455	+22.180%
2024-05-02	0.290100	0.306000	0.290100	0.302800	-1.046%	100,558	+21.978%
2024-05-01	0.302000	0.306150	0.294700	0.306000	+1.560%	759,692	+20.703%
2024-04-30	0.301600	0.308500	0.301000	0.301300	-2.112%	252,977	+22.585%
2024-04-29	0.309900	0.314340	0.305000	0.307800	-0.678%	516,386	+19.997%
2024-04-26	0.290000	0.313900	0.290000	0.309900	+0.291%	254,059	+19.184%
2024-04-25	0.298800	0.311680	0.296700	0.309000	+0.704%	104,256	+19.531%
2024-04-24	0.298000	0.311700	0.298000	0.306840	+2.519%	260,233	+20.372%
2024-04-23	0.290000	0.303000	0.290000	0.299300	+0.740%	357,817	+23.405%
2024-04-22	0.298600	0.300560	0.291600	0.297100	-1.785%	985,968	+24.318%
2024-04-19	0.291900	0.303250	0.291900	0.302500	+1.510%	756,611	+22.099%
2024-04-18	0.295000	0.300100	0.293400	0.298000	+1.085%	240,305	+23.943%
2024-04-17	0.275300	0.301800	0.275300	0.294800	-0.573%	495,912	+25.288%
2024-04-16	0.293000	0.300050	0.289800	0.296500	-0.067%	1,107,310	+24.570%
2024-04-15	0.298000	0.307396	0.290000	0.296700	-1.625%	3,643,581	+24.486%
2024-04-12	0.290000	0.319900	0.290000	0.301600	-3.888%	1,579,192	+22.464%
2024-04-11	0.313400	0.314000	0.300000	0.313800	+3.258%	1,550,458	+17.702%
2024-04-10	0.300500	0.311000	0.290000	0.303900	+0.294%	509,657	+21.537%
2024-04-09	0.302000	0.309300	0.296900	0.303010	+0.401%	393,374	+21.894%
2024-04-08	0.300000	0.304000	0.295600	0.301800	+1.238%	981,225	+22.382%
2024-04-05	0.286000	0.304900	0.285840	0.298110	+3.367%	3,631,824	+23.897%
2024-04-04	0.275000	0.295000	0.275000	0.288400	-2.765%	493,215	+28.069%
2024-04-03	0.250100	0.297000	0.250100	0.296600	+2.276%	2,048,083	+24.528%
2024-04-02	0.273900	0.292000	0.273900	0.290000	+2.546%	1,966,816	+27.362%
2024-04-01	0.292000	0.293800	0.280000	0.282800	-3.151%	1,728,283	+30.605%
2024-03-28	0.257900	0.295000	0.257900	0.292000	+0.690%	3,590,168	+26.490%
2024-03-27	0.265000	0.290000	0.250100	0.290000	+31.698%	7,502,781	+27.362%
2024-03-26	0.226000	0.229000	0.220100	0.220200	-1.211%	192,691	+67.734%
2024-03-25	0.225000	0.235000	0.220000	0.222900	-0.933%	71,604	+65.702%
2024-03-22	0.200000	0.244000	0.200000	0.225000	-4.661%	163,210	+64.156%
2024-03-21	0.229900	0.238300	0.226000	0.236000	+5.877%	521,133	+56.504%
2024-03-20	0.223100	0.227700	0.216000	0.222900	-2.151%	784,676	+65.702%
2024-03-19	0.234100	0.234100	0.223100	0.227800	-2.190%	158,214	+62.138%
2024-03-18	0.220000	0.234900	0.217000	0.232900	+7.278%	669,497	+58.587%
2024-03-15	0.206000	0.217100	0.201600	0.217100	+5.440%	725,072	+70.129%
2024-03-14	0.209300	0.209300	0.201400	0.205900	-0.363%	782,209	+79.383%
2024-03-13	0.205200	0.210000	0.202000	0.206650	+4.369%	651,621	+78.732%
2024-03-12	0.216000	0.216000	0.197000	0.198000	-5.714%	833,648	+86.540%
2024-03-11	0.211400	0.211400	0.200000	0.210000	0.000%	1,658,149	+75.881%
2024-03-08	0.183000	0.210000	0.183000	0.210000	+5.000%	939,236	+75.881%
2024-03-07	0.230000	0.233000	0.198700	0.200000	-12.088%	1,034,056	+84.675%
2024-03-06	0.187900	0.235000	0.187900	0.227500	+25.206%	2,264,700	+62.352%
2024-03-05	0.179500	0.190000	0.171557	0.181700	+3.888%	996,683	+103.275%
2024-03-04	0.172000	0.175000	0.170000	0.174900	+0.229%	1,193,371	+111.178%
2024-03-01	0.162050	0.175000	0.160000	0.174500	+3.499%	1,239,023	+111.662%
2024-02-29	0.171000	0.174000	0.164100	0.168600	-3.103%	1,001,687	+119.069%
2024-02-28	0.180000	0.185000	0.167600	0.174000	-4.736%	1,153,026	+112.270%
2024-02-27	0.175000	0.185300	0.158000	0.182650	+7.252%	2,384,461	+102.217%
2024-02-26	0.240000	0.247000	0.166800	0.170300	-37.159%	8,313,976	+116.882%
2024-02-23	0.280000	0.280500	0.265300	0.271000	-3.180%	568,527	+36.292%
2024-02-22	0.282370	0.285000	0.275000	0.279900	-1.444%	493,475	+31.958%
2024-02-21	0.286600	0.290000	0.282420	0.284000	-1.798%	139,577	+30.053%
2024-02-20	0.286989	0.294800	0.283320	0.289200	+1.527%	180,441	+27.714%
2024-02-16	0.260000	0.290000	0.260000	0.284850	+4.647%	329,576	+29.665%
2024-02-15	0.272900	0.283100	0.266000	0.272200	+2.717%	989,498	+35.691%
2024-02-14	0.260000	0.265000	0.255000	0.265000	+2.713%	854,587	+39.377%
2024-02-13	0.265000	0.281000	0.252120	0.258000	-3.551%	2,242,935	+43.159%
2024-02-12	0.273000	0.275675	0.262438	0.267500	-2.727%	1,167,529	+38.075%
2024-02-09	0.280000	0.283500	0.271100	0.275000	-3.407%	1,466,308	+34.309%
2024-02-08	0.281700	0.287500	0.281500	0.284700	-0.105%	358,853	+29.733%
2024-02-07	0.297500	0.297500	0.283000	0.285000	-1.724%	139,280	+29.596%
2024-02-06	0.290000	0.299000	0.287000	0.290000	-1.682%	582,104	+27.362%
2024-02-05	0.293491	0.300300	0.290000	0.294960	-1.499%	168,715	+25.220%
2024-02-02	0.310000	0.310000	0.290000	0.299450	-1.497%	403,819	+23.343%
2024-02-01	0.290000	0.305350	0.290000	0.304000	+4.431%	341,838	+21.497%
2024-01-31	0.287600	0.298200	0.280000	0.291100	-1.154%	259,539	+26.881%
2024-01-30	0.297400	0.297400	0.287500	0.294500	-0.034%	336,965	+25.416%
2024-01-29	0.296500	0.299000	0.289000	0.294600	+0.136%	407,709	+25.373%
2024-01-26	0.290000	0.296000	0.290000	0.294200	+1.309%	183,864	+25.544%
2024-01-25	0.291720	0.297700	0.290000	0.290400	+0.138%	237,518	+27.187%
2024-01-24	0.299652	0.309300	0.285000	0.290000	-3.010%	659,310	+27.362%
2024-01-23	0.295000	0.299000	0.289500	0.299000	+3.103%	207,614	+23.528%
2024-01-22	0.300000	0.300000	0.289300	0.290000	-3.333%	466,143	+27.362%
2024-01-19	0.290000	0.300000	0.290000	0.300000	+1.351%	496,652	+23.117%
2024-01-18	0.300000	0.302400	0.289200	0.296000	-0.370%	945,139	+24.780%
2024-01-17	0.298000	0.298000	0.292415	0.297100	-0.635%	482,498	+24.318%
2024-01-16	0.320000	0.320000	0.297800	0.299000	-6.563%	586,150	+23.528%
2024-01-12	0.305000	0.320000	0.303900	0.320000	+7.059%	522,356	+15.422%
2024-01-11	0.305000	0.310000	0.293180	0.298900	-2.670%	278,567	+23.570%
2024-01-10	0.315000	0.315000	0.299400	0.307100	-0.615%	601,266	+20.270%
2024-01-09	0.310000	0.316000	0.305600	0.309000	-1.905%	445,161	+19.531%
2024-01-08	0.304600	0.316000	0.300000	0.315000	-0.725%	300,332	+17.254%
2024-01-05	0.312800	0.320000	0.300000	0.317300	+0.475%	1,415,141	+16.404%
2024-01-04	0.314400	0.320000	0.303300	0.315800	+1.283%	538,519	+16.957%
2024-01-03	0.320000	0.320000	0.306000	0.311800	-2.563%	644,997	+18.457%
2024-01-02	0.359800	0.359800	0.313700	0.320000	-9.233%	1,261,331	+15.422%
2023-12-29	0.346200	0.364500	0.339700	0.352550	+2.188%	549,170	+4.765%
2023-12-28	0.356300	0.356300	0.335000	0.345000	-2.817%	587,755	+7.058%
2023-12-27	0.335000	0.355900	0.335000	0.355000	+2.582%	1,227,383	+4.042%
2023-12-26	0.340000	0.349900	0.333000	0.346065	+2.983%	306,340	+6.729%
2023-12-22	0.330900	0.339900	0.330000	0.336040	+5.623%	451,901	+9.913%
2023-12-21	0.327600	0.330900	0.316400	0.318150	-1.196%	439,533	+16.093%
2023-12-20	0.322000	0.339700	0.319400	0.322000	-3.766%	485,658	+14.705%
2023-12-19	0.309200	0.334600	0.309200	0.334600	+3.591%	1,321,987	+10.386%
2023-12-18	0.311600	0.323200	0.297500	0.323000	+7.398%	1,492,056	+14.350%
2023-12-15	0.310400	0.311300	0.290000	0.300750	+0.619%	515,815	+22.810%
2023-12-14	0.309000	0.320000	0.298900	0.298900	-3.206%	978,411	+23.570%
2023-12-13	0.270000	0.309000	0.270000	0.308800	+10.089%	1,231,670	+19.608%
2023-12-12	0.285560	0.286100	0.272500	0.280500	+0.179%	1,030,393	+31.676%
2023-12-11	0.300000	0.300000	0.277500	0.280000	-1.165%	1,235,772	+31.911%
2023-12-08	0.286200	0.290300	0.280000	0.283300	-0.701%	609,566	+30.374%
2023-12-07	0.292500	0.315000	0.285300	0.285300	-1.621%	634,337	+29.460%
2023-12-06	0.289900	0.295000	0.284400	0.290000	+2.113%	839,277	+27.362%
2023-12-05	0.293050	0.295400	0.283000	0.284000	-3.010%	600,512	+30.053%
2023-12-04	0.300000	0.308000	0.280000	0.292815	-6.705%	3,215,922	+26.138%
2023-12-01	0.327750	0.327750	0.305000	0.313860	-3.279%	2,143,529	+17.680%
2023-11-30	0.343200	0.343200	0.320000	0.324500	-3.134%	1,217,596	+13.821%
2023-11-29	0.334500	0.351920	0.330000	0.335000	+1.515%	756,174	+10.254%
2023-11-28	0.310000	0.334500	0.306500	0.330000	+9.308%	1,529,340	+11.924%
2023-11-27	0.300595	0.305600	0.295000	0.301900	+1.343%	461,623	+22.342%
2023-11-24	0.300000	0.300060	0.285620	0.297900	+2.442%	214,277	+23.985%
2023-11-22	0.287800	0.296000	0.280000	0.290800	+0.276%	631,901	+27.012%
2023-11-21	0.275000	0.296400	0.270000	0.290000	+5.332%	1,594,495	+27.362%
2023-11-20	0.288900	0.288900	0.270500	0.275320	-4.237%	2,023,133	+34.153%
2023-11-17	0.308020	0.308020	0.287500	0.287500	-4.167%	686,791	+28.470%
2023-11-16	0.313000	0.320600	0.295500	0.300000	-4.459%	769,309	+23.117%
2023-11-15	0.322800	0.328900	0.313800	0.314000	-2.636%	506,746	+17.627%
2023-11-14	0.335500	0.337600	0.321500	0.322500	-3.287%	734,625	+14.527%
2023-11-13	0.325805	0.347000	0.325805	0.333460	+0.228%	124,180	+10.763%
2023-11-10	0.330000	0.332700	0.313000	0.332700	+0.818%	366,209	+11.016%
2023-11-09	0.340000	0.341300	0.321522	0.330000	0.000%	421,460	+11.924%
2023-11-08	0.340178	0.349220	0.326550	0.330000	-5.227%	876,399	+11.924%
2023-11-07	0.370000	0.370000	0.346500	0.348200	-5.892%	983,903	+6.074%
2023-11-06	0.378500	0.385000	0.370000	0.370000	-3.394%	265,735	-0.176%
2023-11-03	0.411100	0.411100	0.371000	0.383000	-3.793%	653,890	-3.564%
2023-11-02	0.376700	0.400000	0.372360	0.398100	+8.179%	185,931	-7.222%
2023-11-01	0.364900	0.372820	0.362180	0.368000	+0.822%	371,770	+0.367%
2023-10-31	0.370995	0.375000	0.364000	0.365000	-1.351%	40,057	+1.192%
2023-10-30	0.385000	0.390000	0.370000	0.370000	-2.632%	446,367	-0.176%
2023-10-27	0.370000	0.385540	0.365300	0.380000	+3.373%	104,998	-2.803%
2023-10-26	0.376000	0.376020	0.364000	0.367600	-3.522%	119,358	+0.476%
2023-10-25	0.387900	0.387900	0.378000	0.381020	+0.268%	40,437	-3.063%
2023-10-24	0.379157	0.390000	0.375000	0.380000	+0.121%	135,827	-2.803%
2023-10-23	0.396700	0.404040	0.371500	0.379540	-2.762%	207,908	-2.685%
2023-10-20	0.402100	0.420000	0.381800	0.390320	+0.082%	265,726	-5.373%
2023-10-19	0.427000	0.427000	0.386000	0.390000	-2.500%	116,107	-5.295%
2023-10-18	0.401640	0.410500	0.392100	0.400000	+1.266%	132,159	-7.663%
2023-10-17	0.380000	0.395500	0.380000	0.395000	+1.308%	56,556	-6.494%
2023-10-16	0.409500	0.409500	0.380600	0.389900	-1.540%	114,637	-5.271%
2023-10-13	0.400100	0.412200	0.394300	0.396000	+2.857%	140,359	-6.730%
2023-10-12	0.400000	0.400000	0.379500	0.385000	-3.339%	249,283	-4.065%
2023-10-11	0.400000	0.409100	0.395700	0.398300	+1.014%	93,317	-7.268%
2023-10-10	0.410000	0.410000	0.380100	0.394300	-0.429%	225,102	-6.328%
2023-10-09	0.389000	0.400000	0.380000	0.396000	+3.556%	32,021	-6.730%
2023-10-06	0.365000	0.389000	0.365000	0.382400	+1.973%	31,169	-3.413%
2023-10-05	0.380000	0.382800	0.370000	0.375000	-0.531%	213,308	-1.507%
2023-10-04	0.397900	0.397900	0.375000	0.377000	-5.253%	191,259	-2.029%
2023-10-03	0.428000	0.428000	0.385000	0.397900	+0.566%	92,408	-7.175%
2023-10-02	0.407400	0.430000	0.390000	0.395660	-1.494%	377,621	-6.650%
2023-09-29	0.385000	0.416500	0.385000	0.401660	+1.944%	106,354	-8.044%
2023-09-28	0.385000	0.401700	0.385000	0.394000	-0.615%	126,903	-6.256%
2023-09-27	0.410000	0.410000	0.390000	0.396440	-3.307%	615,099	-6.833%
2023-09-26	0.417300	0.427000	0.405000	0.410000	-2.381%	416,744	-9.915%
2023-09-25	0.430000	0.432000	0.417500	0.420000	-2.303%	322,795	-12.060%
2023-09-22	0.440000	0.447000	0.425000	0.429900	-1.796%	233,465	-14.085%
2023-09-21	0.440000	0.446860	0.436500	0.437760	-1.627%	148,969	-15.627%
2023-09-20	0.444900	0.465200	0.441600	0.445000	+0.838%	110,439	-17.000%
2023-09-19	0.458000	0.460000	0.440000	0.441300	-3.190%	198,399	-16.304%
2023-09-18	0.460000	0.460000	0.443400	0.455840	-0.883%	164,564	-18.974%
2023-09-15	0.475600	0.475600	0.459200	0.459900	+0.393%	308,036	-19.689%
2023-09-14	0.440000	0.480000	0.440000	0.458100	-2.407%	307,372	-19.373%
2023-09-13	0.485700	0.485700	0.465100	0.469400	-3.811%	37,160	-21.314%
2023-09-12	0.446900	0.493000	0.446900	0.488000	+2.092%	10,918	-24.314%
2023-09-11	0.500000	0.500000	0.468400	0.478000	-2.449%	221,384	-22.730%
2023-09-08	0.480000	0.492620	0.480000	0.490000	+4.255%	76,849	-24.622%
2023-09-07	0.488400	0.488400	0.470000	0.470000	-2.083%	387,068	-21.415%
2023-09-06	0.490750	0.490750	0.473800	0.480000	-1.599%	228,573	-23.052%
2023-09-05	0.520000	0.526100	0.480200	0.487800	-9.280%	674,370	-24.282%
2023-09-01	0.539000	0.566400	0.530000	0.537700	-0.241%	621,150	-31.309%
2023-08-31	0.519000	0.539000	0.501200	0.539000	+4.843%	201,379	-31.475%
2023-08-30	0.526000	0.545400	0.510000	0.514100	+1.121%	244,383	-28.156%
2023-08-29	0.482000	0.508400	0.482000	0.508400	+6.404%	249,603	-27.351%
2023-08-28	0.448520	0.480000	0.448520	0.477800	+0.505%	145,198	-22.698%
2023-08-25	0.490000	0.490000	0.461500	0.475400	+0.891%	93,804	-22.308%
2023-08-24	0.474350	0.491260	0.470500	0.471200	-1.618%	530,946	-21.615%
2023-08-23	0.430000	0.486840	0.430000	0.478950	+11.384%	263,981	-22.883%
2023-08-22	0.430000	0.438000	0.423300	0.430000	+0.939%	131,487	-14.105%
2023-08-21	0.424500	0.430000	0.419400	0.426000	+0.358%	85,021	-13.298%
2023-08-18	0.420000	0.430000	0.419800	0.424480	-0.822%	134,501	-12.988%
2023-08-17	0.430000	0.430020	0.419100	0.428000	+1.905%	82,387	-13.703%
2023-08-16	0.428520	0.444500	0.418600	0.420000	-2.257%	818,365	-12.060%
2023-08-15	0.430000	0.444700	0.428500	0.429700	-0.209%	75,197	-14.045%
2023-08-14	0.450000	0.450000	0.424220	0.430600	-2.136%	500,480	-14.224%
2023-08-11	0.414720	0.449400	0.414720	0.440000	+8.002%	482,075	-16.057%
2023-08-10	0.410000	0.420800	0.400200	0.407400	+1.444%	184,434	-9.340%
2023-08-09	0.405000	0.409900	0.401600	0.401600	+1.743%	22,326	-8.030%
2023-08-08	0.420000	0.420000	0.394720	0.394720	-4.887%	69,935	-6.427%
2023-08-07	0.415000	0.420000	0.412600	0.415000	-0.907%	13,503	-11.000%
2023-08-04	0.417550	0.419900	0.405100	0.418800	-0.262%	92,394	-11.808%
2023-08-03	0.420000	0.420000	0.402300	0.419900	-0.024%	19,124	-12.039%
2023-08-02	0.420500	0.429000	0.400000	0.420000	-0.920%	143,244	-12.060%
2023-08-01	0.440000	0.440000	0.413279	0.423900	-2.192%	263,108	-12.869%
2023-07-31	0.425000	0.433500	0.425000	0.433400	+0.674%	64,109	-14.778%
2023-07-28	0.436780	0.436780	0.427290	0.430500	+1.629%	235,160	-14.204%
2023-07-27	0.427400	0.444400	0.413000	0.423600	-4.890%	437,915	-12.807%
2023-07-26	0.441000	0.446800	0.431100	0.445380	+2.039%	292,317	-17.071%
2023-07-25	0.452000	0.452000	0.423000	0.436480	-0.890%	352,443	-15.380%
2023-07-24	0.452000	0.452000	0.430200	0.440400	-0.708%	340,334	-16.133%
2023-07-21	0.441350	0.450000	0.437700	0.443540	+0.371%	71,639	-16.727%
2023-07-20	0.450000	0.456000	0.437600	0.441900	-2.986%	195,753	-16.418%
2023-07-19	0.480000	0.480000	0.445510	0.455500	-3.064%	273,513	-18.913%
2023-07-18	0.430000	0.470500	0.430000	0.469900	+6.795%	258,560	-21.398%
2023-07-17	0.443700	0.459600	0.437700	0.440000	-2.439%	156,162	-16.057%
2023-07-14	0.459800	0.459800	0.440000	0.451000	-1.914%	240,622	-18.104%
2023-07-13	0.480000	0.482500	0.450500	0.459800	-0.304%	199,931	-19.672%
2023-07-12	0.450000	0.461200	0.442700	0.461200	+9.810%	229,440	-19.915%
2023-07-11	0.425800	0.426500	0.412700	0.420000	0.000%	21,100	-12.060%
2023-07-10	0.381000	0.420300	0.381000	0.420000	+6.925%	107,381	-12.060%
2023-07-07	0.403400	0.403400	0.392800	0.392800	-4.803%	4,792	-5.970%
2023-07-06	0.415000	0.415000	0.411100	0.412620	-0.573%	12,300	-10.487%
2023-07-05	0.410000	0.428600	0.410000	0.415000	+0.704%	235,440	-11.000%
2023-07-03	0.410000	0.414200	0.410000	0.412100	+2.030%	49,713	-10.374%
2023-06-30	0.400000	0.410700	0.394920	0.403900	-0.377%	185,720	-8.554%
2023-06-29	0.384000	0.410800	0.384000	0.405430	+5.279%	364,154	-8.899%
2023-06-28	0.392900	0.401300	0.384000	0.385100	-2.110%	358,872	-4.090%
2023-06-27	0.414200	0.414200	0.390000	0.393400	-4.166%	641,893	-6.113%
2023-06-26	0.410000	0.410500	0.402700	0.410500	+2.369%	129,131	-10.024%
2023-06-23	0.409900	0.411000	0.398800	0.401000	-2.195%	248,196	-7.893%
2023-06-22	0.428000	0.430000	0.400000	0.410000	-5.399%	1,621,041	-9.915%
2023-06-21	0.445660	0.448200	0.427900	0.433400	-1.946%	108,330	-14.778%
2023-06-20	0.457200	0.498000	0.435000	0.442000	-5.957%	166,814	-16.437%
2023-06-16	0.471500	0.498000	0.465500	0.470000	-0.318%	180,722	-21.415%
2023-06-15	0.412500	0.471600	0.412500	0.471500	+6.003%	372,675	-21.665%
2023-06-14	0.460000	0.461700	0.438770	0.444800	-0.393%	293,436	-16.963%
2023-06-13	0.460000	0.468700	0.442100	0.446555	-1.477%	126,560	-17.289%
2023-06-12	0.449720	0.456700	0.438300	0.453250	+4.076%	73,510	-18.511%
2023-06-09	0.450000	0.458400	0.435500	0.435500	-4.307%	52,580	-15.189%
2023-06-08	0.465300	0.465300	0.447700	0.455100	+2.500%	18,653	-18.842%
2023-06-07	0.442000	0.472800	0.438600	0.444000	-1.987%	106,213	-16.813%
2023-06-06	0.445200	0.457300	0.445100	0.453000	+0.779%	104,898	-18.466%
2023-06-05	0.451170	0.454800	0.444850	0.449500	+2.415%	28,798	-17.831%
2023-06-02	0.446550	0.460000	0.432980	0.438900	-3.370%	116,242	-15.846%
2023-06-01	0.440000	0.461800	0.431040	0.454208	+4.296%	108,161	-18.683%
2023-05-31	0.404193	0.435500	0.400000	0.435500	+9.753%	97,342	-15.189%
2023-05-30	0.420050	0.433700	0.396800	0.396800	-5.524%	431,741	-6.918%
2023-05-26	0.417800	0.430000	0.417800	0.420000	-1.269%	175,317	-12.060%
2023-05-25	0.410000	0.450000	0.410000	0.425400	-2.072%	380,629	-13.176%
2023-05-24	0.486350	0.486350	0.422200	0.434400	-8.547%	613,478	-14.975%
2023-05-23	0.500000	0.500000	0.475000	0.475000	-4.981%	81,014	-22.242%
2023-05-22	0.483000	0.499900	0.442700	0.499900	+3.757%	206,704	-26.115%
2023-05-19	0.485400	0.491600	0.480000	0.481800	-0.742%	44,590	-23.340%
2023-05-18	0.477800	0.496900	0.477800	0.485400	+0.539%	201,092	-23.908%
2023-05-17	0.482100	0.486000	0.478700	0.482800	+0.583%	174,168	-23.498%
2023-05-16	0.490000	0.490000	0.467000	0.480000	-2.001%	561,482	-23.052%
2023-05-15	0.458500	0.490100	0.458500	0.489800	+4.860%	251,308	-24.592%
2023-05-12	0.457500	0.469760	0.445000	0.467100	+4.966%	247,591	-20.927%
2023-05-11	0.464700	0.464700	0.437000	0.445000	-2.284%	133,805	-17.000%
2023-05-10	0.402000	0.469000	0.402000	0.455400	+3.759%	426,669	-18.895%
2023-05-09	0.479300	0.479300	0.437700	0.438900	-7.032%	502,342	-15.846%
2023-05-08	0.450000	0.496100	0.450000	0.472100	-2.459%	312,891	-21.764%
2023-05-05	0.497000	0.497000	0.468065	0.484000	-2.419%	844,402	-23.688%
2023-05-04	0.443700	0.508600	0.443700	0.496000	+2.205%	533,704	-25.534%
2023-05-03	0.500000	0.530000	0.468600	0.485300	-3.182%	758,236	-23.892%
2023-05-02	0.440000	0.507400	0.418900	0.501250	+16.570%	456,919	-26.314%
2023-05-01	0.450000	0.459800	0.430000	0.430000	-4.444%	207,401	-14.105%
2023-04-28	0.440000	0.458200	0.434000	0.450000	+2.716%	467,918	-17.922%
2023-04-27	0.440000	0.442000	0.432900	0.438100	-1.440%	513,816	-15.693%
2023-04-26	0.444200	0.456300	0.440000	0.444501	-0.825%	253,054	-16.907%
2023-04-25	0.440000	0.448400	0.410800	0.448200	+4.233%	249,275	-17.593%
2023-04-24	0.435050	0.436400	0.425000	0.430000	-3.110%	196,053	-14.105%
2023-04-21	0.420000	0.443800	0.420000	0.443800	-0.247%	457,189	-16.776%
2023-04-20	0.457000	0.461600	0.440000	0.444900	-2.807%	194,737	-16.981%
2023-04-19	0.466900	0.470000	0.450100	0.457750	-3.337%	723,872	-19.312%
2023-04-18	0.470400	0.480000	0.463200	0.473550	+0.670%	409,088	-22.004%
2023-04-17	0.495000	0.500000	0.468500	0.470400	-2.576%	293,510	-21.482%
2023-04-14	0.501245	0.507300	0.475000	0.482840	-3.432%	611,551	-23.505%
2023-04-13	0.501870	0.512800	0.493700	0.500000	+2.041%	528,394	-26.130%
2023-04-12	0.500000	0.512800	0.487400	0.490000	-1.468%	196,821	-24.622%
2023-04-11	0.542000	0.542000	0.490000	0.497300	-3.996%	402,558	-25.729%
2023-04-10	0.525000	0.530000	0.500000	0.518000	-1.333%	870,138	-28.697%
2023-04-06	0.530000	0.545000	0.510000	0.525000	-0.493%	301,628	-29.648%
2023-04-05	0.540000	0.540000	0.515100	0.527600	-0.453%	923,397	-29.994%
2023-04-04	0.500000	0.536500	0.497256	0.530000	+6.426%	461,335	-30.311%
2023-04-03	0.500000	0.506700	0.467383	0.498000	+7.792%	239,604	-25.833%
2023-03-31	0.460400	0.488500	0.458000	0.462000	-3.750%	390,162	-20.054%
2023-03-30	0.449915	0.502400	0.449000	0.480000	+8.084%	812,535	-23.052%
2023-03-29	0.460500	0.460500	0.434125	0.444100	-2.695%	219,051	-16.832%
2023-03-28	0.436000	0.457700	0.415000	0.456400	+9.976%	1,317,186	-19.073%
2023-03-27	0.398100	0.418300	0.386000	0.415000	+1.517%	262,556	-11.000%
2023-03-24	0.420000	0.421000	0.400200	0.408800	-3.357%	341,662	-9.650%
2023-03-23	0.423600	0.432600	0.417800	0.423000	0.000%	244,583	-12.683%
2023-03-22	0.394000	0.439700	0.389000	0.423000	+8.184%	324,516	-12.683%
2023-03-21	0.429000	0.429000	0.389000	0.391000	-4.634%	183,551	-5.537%
2023-03-20	0.434500	0.434600	0.401900	0.410000	+0.589%	246,862	-9.915%
2023-03-17	0.405600	0.430000	0.366050	0.407600	+5.870%	825,832	-9.384%
2023-03-16	0.372600	0.385000	0.355000	0.385000	+2.878%	74,194	-4.065%
2023-03-15	0.383150	0.395000	0.366600	0.374230	+0.195%	240,605	-1.304%
2023-03-14	0.363780	0.395000	0.363780	0.373500	+4.886%	438,221	-1.111%
2023-03-13	0.335782	0.372200	0.331000	0.356100	+11.281%	544,418	+3.721%
2023-03-10	0.325000	0.334900	0.320000	0.320000	+0.376%	130,205	+15.422%
2023-03-09	0.324900	0.338000	0.316040	0.318800	-2.209%	384,830	+15.856%
2023-03-08	0.328250	0.332820	0.325000	0.326000	-1.984%	241,761	+13.298%
2023-03-07	0.346815	0.346815	0.330000	0.332600	-4.205%	222,790	+11.049%
2023-03-06	0.340000	0.353000	0.340000	0.347200	+0.638%	133,921	+6.380%
2023-03-03	0.345000	0.355800	0.338860	0.345000	0.000%	695,550	+7.058%
2023-03-02	0.366000	0.366000	0.340000	0.345000	+1.471%	298,125	+7.058%
2023-03-01	0.310000	0.360000	0.310000	0.340000	+4.468%	647,651	+8.632%
2023-02-28	0.340000	0.340200	0.313000	0.325460	+0.451%	232,010	+13.486%
2023-02-27	0.375000	0.375000	0.316760	0.324000	-14.737%	3,495,683	+13.997%
2023-02-24	0.385000	0.385000	0.361000	0.380000	0.000%	136,647	-2.803%
2023-02-23	0.390000	0.401700	0.380000	0.380000	-3.895%	388,228	-2.803%
2023-02-22	0.391400	0.406600	0.378843	0.395400	+0.254%	342,619	-6.588%
2023-02-21	0.420000	0.420000	0.384500	0.394400	-1.670%	366,865	-6.351%
2023-02-17	0.432500	0.432500	0.400000	0.401100	-6.721%	730,724	-7.916%
2023-02-16	0.425000	0.457200	0.425000	0.430000	-0.693%	136,828	-14.105%
2023-02-15	0.430000	0.440802	0.423432	0.433000	-3.034%	532,332	-14.700%
2023-02-14	0.430000	0.458200	0.430000	0.446550	+0.792%	367,306	-17.288%
2023-02-13	0.469500	0.469900	0.440000	0.443040	-3.245%	400,776	-16.633%
2023-02-10	0.446500	0.457900	0.440200	0.457900	+1.216%	283,173	-19.338%
2023-02-09	0.510400	0.510400	0.450000	0.452400	-7.945%	550,271	-18.358%
2023-02-08	0.515650	0.519404	0.488300	0.491445	-4.125%	99,195	-24.844%
2023-02-07	0.510000	0.529000	0.501000	0.512590	+0.804%	142,179	-27.944%
2023-02-06	0.480000	0.509900	0.458600	0.508500	+8.422%	467,207	-27.365%
2023-02-03	0.488500	0.500000	0.462200	0.469000	-8.039%	856,981	-21.247%
2023-02-02	0.545900	0.545900	0.500000	0.510000	-5.451%	527,691	-27.578%
2023-02-01	0.538600	0.539400	0.493500	0.539400	+1.544%	1,025,276	-31.526%
2023-01-31	0.530000	0.534000	0.518100	0.531200	+1.529%	579,358	-30.469%
2023-01-30	0.520900	0.534000	0.516600	0.523200	-1.283%	416,377	-29.406%
2023-01-27	0.550000	0.550000	0.520700	0.530000	-1.852%	283,847	-30.311%
2023-01-26	0.544000	0.550000	0.520000	0.540000	-1.818%	1,042,570	-31.602%
2023-01-25	0.550000	0.550000	0.535000	0.550000	+0.530%	327,368	-32.845%

.dark-mode .MPjG6R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MPjG6R{ color: #333333; background-color: white; border: 2px solid #333333; }ARNGFARGONAUT GOLD INC ORDstock OTC

ARNGF
ARGONAUT GOLD INC ORD
stock OTC