Argyle Resources Corp. (CSE:ARGL)
Canada
· Delayed Price · Currency is CAD 0.1350
+0.0050 (3.85%)
Dec 5, 2025, 1:28 PM EST
Argyle Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | -16.13% | 82,035 |
| Dec 3, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 24.00% | 31,000 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 53,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 8,681 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 1,000 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -16.67% | 19,500 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.11 | 0.15 | 0.15 | 3.45% | 22,000 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 1,000 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 9,500 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -19.44% | 2,750 |
| Nov 20, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 44.00% | 397,559 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 380,500 |
| Nov 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 39,500 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -24.14% | 1,074,401 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,000 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 12,000 |
| Nov 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -15.62% | 323,500 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 54,000 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -7.89% | 91,300 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 33,000 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 7,000 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 32,000 |
| Nov 4, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 140,500 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 319,639 |
| Oct 31, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 388,532 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 66,000 |
| Oct 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 45,600 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 6.67% | 78,500 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 34,631 |
| Oct 24, 2025 | 0.22 | 0.28 | 0.22 | 0.24 | 0.24 | 9.09% | 576,665 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 9,765 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 16,500 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,850 |
| Oct 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 134,300 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 21,500 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 124,584 |
| Oct 15, 2025 | 0.25 | 0.27 | 0.23 | 0.26 | 0.26 | 4.00% | 164,240 |
| Oct 14, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -7.41% | 84,965 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 12,111 |
| Oct 9, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 12.24% | 66,707 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 32,000 |
| Oct 7, 2025 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | -9.62% | 27,597 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | - | 54,200 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 53,500 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.55% | 10,600 |
| Oct 1, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | -1.85% | 88,231 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 54,000 |
| Sep 29, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 9.80% | 8,488 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -15.00% | 2,500 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 12,000 |