Argyle Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.52	0.52	0.50	0.52	-	-3.70%	319,487
Jun 26, 2025	0.54	0.55	0.49	0.54	-	-6.90%	663,134
Jun 25, 2025	0.60	0.60	0.56	0.58	-	-1.69%	424,740
Jun 24, 2025	0.62	0.62	0.57	0.59	-	-4.84%	242,601
Jun 23, 2025	0.62	0.63	0.62	0.62	-	-	234,419
Jun 20, 2025	0.62	0.62	0.57	0.62	-	-	320,305
Jun 19, 2025	0.59	0.62	0.59	0.62	-	5.08%	510,983
Jun 18, 2025	0.60	0.61	0.57	0.59	-	-1.67%	187,492
Jun 17, 2025	0.60	0.61	0.58	0.60	-	-	168,859
Jun 16, 2025	0.60	0.61	0.57	0.60	-	-	1,309,908
Jun 13, 2025	0.56	0.60	0.56	0.60	-	5.26%	781,443
Jun 12, 2025	0.57	0.58	0.54	0.57	-	-1.72%	187,580
Jun 11, 2025	0.63	0.63	0.53	0.58	-	-7.94%	1,357,000
Jun 10, 2025	0.61	0.63	0.60	0.63	-	3.28%	587,658
Jun 9, 2025	0.61	0.61	0.60	0.61	-	3.39%	500,000
Jun 6, 2025	0.59	0.59	0.58	0.59	-	1.72%	166,105
Jun 5, 2025	0.59	0.61	0.55	0.58	-	-3.33%	252,730
Jun 4, 2025	0.61	0.61	0.50	0.60	-	-7.69%	819,647
Jun 3, 2025	0.74	0.74	0.59	0.65	-	-12.16%	520,644
Jun 2, 2025	0.72	0.74	0.72	0.74	-	2.78%	1,460,895
May 30, 2025	0.71	0.72	0.70	0.72	-	2.86%	379,592
May 29, 2025	0.69	0.70	0.69	0.70	-	1.45%	722,600
May 28, 2025	0.68	0.69	0.67	0.69	-	4.55%	1,063,690
May 27, 2025	0.64	0.66	0.64	0.66	-	8.20%	1,933,054
May 26, 2025	0.59	0.61	0.58	0.61	-	5.17%	1,159,471
May 23, 2025	0.55	0.58	0.55	0.58	-	1.75%	303,400
May 22, 2025	0.55	0.57	0.55	0.57	-	3.64%	589,433
May 21, 2025	0.53	0.55	0.53	0.55	-	1.85%	475,166
May 20, 2025	0.53	0.55	0.53	0.54	-	3.85%	996,925
May 16, 2025	0.50	0.52	0.50	0.52	-	-	136,868
May 15, 2025	0.51	0.52	0.51	0.52	-	1.96%	106,271
May 14, 2025	0.50	0.51	0.50	0.51	-	3.03%	185,590
May 13, 2025	0.53	0.53	0.49	0.50	-	-8.33%	132,960
May 12, 2025	0.55	0.56	0.54	0.54	-	-	758,263
May 9, 2025	0.52	0.54	0.51	0.54	-	1.89%	249,886
May 8, 2025	0.50	0.53	0.50	0.53	-	8.16%	570,702
May 7, 2025	0.48	0.50	0.48	0.49	-	2.08%	250,715
May 6, 2025	0.48	0.49	0.48	0.48	-	2.13%	254,885
May 5, 2025	0.45	0.49	0.45	0.47	-	6.82%	369,122
May 2, 2025	0.42	0.45	0.42	0.44	-	6.02%	671,300
May 1, 2025	0.42	0.42	0.42	0.42	-	1.22%	7,500
Apr 30, 2025	0.42	0.42	0.41	0.41	-	-1.20%	42,500
Apr 29, 2025	0.42	0.42	0.42	0.42	-	1.22%	31,857
Apr 28, 2025	0.41	0.41	0.41	0.41	-	-	26,000
Apr 25, 2025	0.44	0.44	0.41	0.41	-	-6.82%	165,000
Apr 24, 2025	0.45	0.45	0.44	0.44	-	-2.22%	3,234
Apr 23, 2025	0.44	0.45	0.44	0.45	-	-	71,500
Apr 22, 2025	0.41	0.45	0.41	0.45	-	15.38%	221,000
Apr 21, 2025	0.41	0.41	0.39	0.39	-	-4.88%	16,000
Apr 17, 2025	0.41	0.43	0.41	0.41	-	5.13%	55,000