Argo Living Soils Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.90	0.90	0.80	0.86	-	-4.44%	198,770
Jun 26, 2025	0.90	0.93	0.88	0.90	-	-4.26%	46,500
Jun 25, 2025	0.90	0.94	0.90	0.94	-	8.05%	171,181
Jun 24, 2025	0.90	0.90	0.86	0.87	-	-3.33%	71,015
Jun 23, 2025	0.86	0.90	0.86	0.90	-	3.45%	204,250
Jun 20, 2025	0.82	0.87	0.82	0.87	-	6.10%	186,100
Jun 19, 2025	0.82	0.82	0.82	0.82	-	-	1,000
Jun 18, 2025	0.80	0.82	0.78	0.82	-	-1.20%	59,360
Jun 17, 2025	0.84	0.84	0.80	0.83	-	-1.19%	111,676
Jun 16, 2025	0.83	0.85	0.82	0.84	-	1.20%	102,143
Jun 13, 2025	0.81	0.83	0.80	0.83	-	6.41%	196,400
Jun 12, 2025	0.78	0.80	0.78	0.78	-	-	39,250
Jun 11, 2025	0.79	0.79	0.70	0.78	-	-1.27%	31,999
Jun 10, 2025	0.78	0.79	0.75	0.79	-	6.76%	55,147
Jun 9, 2025	0.78	0.80	0.74	0.74	-	-6.33%	41,730
Jun 6, 2025	0.79	0.79	0.76	0.79	-	-	57,464
Jun 5, 2025	0.75	0.79	0.75	0.79	-	-	11,989
Jun 4, 2025	0.78	0.79	0.78	0.79	-	1.28%	34,890
Jun 3, 2025	0.79	0.79	0.78	0.78	-	-1.27%	6,000
Jun 2, 2025	0.78	0.79	0.77	0.79	-	-	35,000
May 30, 2025	0.72	0.79	0.70	0.79	-	8.22%	87,700
May 29, 2025	0.75	0.78	0.73	0.73	-	-2.67%	99,509
May 28, 2025	0.69	0.75	0.69	0.75	-	8.70%	91,575
May 27, 2025	0.68	0.69	0.67	0.69	-	2.99%	28,200
May 26, 2025	0.66	0.69	0.66	0.67	-	3.08%	31,084
May 23, 2025	0.64	0.66	0.64	0.65	-	4.84%	73,000
May 22, 2025	0.65	0.66	0.62	0.62	-	-4.62%	34,500
May 21, 2025	0.61	0.65	0.61	0.65	-	8.33%	60,272
May 20, 2025	0.55	0.60	0.53	0.60	-	13.21%	57,317
May 16, 2025	0.53	0.53	0.53	0.53	-	1.92%	9,400
May 15, 2025	0.54	0.54	0.52	0.52	-	-3.70%	18,300
May 14, 2025	0.55	0.55	0.54	0.54	-	8.00%	8,100
May 13, 2025	0.51	0.52	0.50	0.50	-	-10.71%	12,959
May 12, 2025	0.51	0.60	0.50	0.56	-	12.00%	81,584
May 9, 2025	0.50	0.50	0.50	0.50	-	11.11%	25,000
May 8, 2025	0.50	0.50	0.45	0.45	-	-4.26%	20,000
May 7, 2025	0.49	0.52	0.47	0.47	-	-2.08%	41,010
May 6, 2025	0.52	0.52	0.48	0.48	-	-7.69%	79,592
May 5, 2025	0.59	0.59	0.52	0.52	-	-10.34%	79,905
May 2, 2025	0.50	0.58	0.50	0.58	-	16.00%	30,850
May 1, 2025	0.48	0.50	0.48	0.50	-	6.38%	45,000
Apr 30, 2025	0.43	0.48	0.43	0.47	-	8.05%	33,000
Apr 29, 2025	0.45	0.45	0.44	0.44	-	-3.33%	30,500
Apr 28, 2025	0.46	0.46	0.45	0.45	-	-3.23%	30,000
Apr 25, 2025	0.47	0.50	0.47	0.47	-	-1.06%	15,000
Apr 24, 2025	0.47	0.47	0.47	0.47	-	-5.05%	25,000
Apr 23, 2025	0.47	0.50	0.46	0.50	-	1.02%	15,200
Apr 22, 2025	0.49	0.49	0.49	0.49	-	-5.77%	2,300
Apr 21, 2025	0.51	0.52	0.51	0.52	-	1.96%	14,700
Apr 17, 2025	0.45	0.51	0.45	0.51	-	15.91%	78,500