Amerigo Resources Ltd. (TSX:ARG)
Canada
· Delayed Price · Currency is CAD 3.880
+0.070 (1.84%)
At close: Dec 5, 2025
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.93 | 3.80 | 3.88 | 3.88 | 1.84% | 519,500 |
| Dec 4, 2025 | 3.85 | 3.90 | 3.78 | 3.81 | 3.81 | -1.55% | 399,739 |
| Dec 3, 2025 | 3.79 | 3.91 | 3.79 | 3.87 | 3.87 | 3.20% | 862,879 |
| Dec 2, 2025 | 3.74 | 3.78 | 3.74 | 3.75 | 3.75 | 0.27% | 671,511 |
| Dec 1, 2025 | 3.78 | 3.88 | 3.72 | 3.74 | 3.74 | -0.80% | 607,228 |
| Nov 28, 2025 | 3.55 | 3.85 | 3.55 | 3.77 | 3.77 | 6.50% | 775,187 |
| Nov 27, 2025 | 3.59 | 3.59 | 3.49 | 3.54 | 3.50 | -0.84% | 337,086 |
| Nov 26, 2025 | 3.48 | 3.63 | 3.48 | 3.57 | 3.53 | 3.18% | 739,167 |
| Nov 25, 2025 | 3.40 | 3.48 | 3.36 | 3.46 | 3.42 | 3.59% | 466,558 |
| Nov 24, 2025 | 3.26 | 3.35 | 3.26 | 3.34 | 3.30 | 3.41% | 616,171 |
| Nov 21, 2025 | 3.19 | 3.26 | 3.17 | 3.23 | 3.19 | 1.25% | 601,623 |
| Nov 20, 2025 | 3.31 | 3.34 | 3.19 | 3.19 | 3.15 | -2.45% | 454,267 |
| Nov 19, 2025 | 3.25 | 3.31 | 3.22 | 3.27 | 3.23 | 1.24% | 395,297 |
| Nov 18, 2025 | 3.21 | 3.26 | 3.20 | 3.23 | 3.19 | -0.31% | 507,133 |
| Nov 17, 2025 | 3.28 | 3.28 | 3.20 | 3.24 | 3.20 | -0.61% | 478,177 |
| Nov 14, 2025 | 3.18 | 3.28 | 3.15 | 3.26 | 3.22 | 0.31% | 541,854 |
| Nov 13, 2025 | 3.33 | 3.33 | 3.23 | 3.25 | 3.21 | -1.81% | 457,764 |
| Nov 12, 2025 | 3.29 | 3.36 | 3.29 | 3.31 | 3.27 | - | 565,161 |
| Nov 11, 2025 | 3.26 | 3.31 | 3.18 | 3.31 | 3.27 | 1.22% | 703,583 |
| Nov 10, 2025 | 3.20 | 3.31 | 3.17 | 3.27 | 3.23 | 5.14% | 715,075 |
| Nov 7, 2025 | 3.04 | 3.14 | 3.02 | 3.11 | 3.07 | 2.64% | 474,254 |
| Nov 6, 2025 | 3.02 | 3.12 | 3.00 | 3.03 | 3.00 | 0.33% | 432,887 |
| Nov 5, 2025 | 3.00 | 3.05 | 3.00 | 3.02 | 2.99 | 1.00% | 286,871 |
| Nov 4, 2025 | 3.01 | 3.10 | 2.97 | 2.99 | 2.96 | -1.97% | 353,978 |
| Nov 3, 2025 | 3.07 | 3.14 | 3.01 | 3.05 | 3.02 | -0.33% | 313,900 |
| Oct 31, 2025 | 2.99 | 3.08 | 2.95 | 3.06 | 3.03 | 2.34% | 417,411 |
| Oct 30, 2025 | 3.07 | 3.07 | 2.93 | 2.99 | 2.96 | -2.61% | 495,234 |
| Oct 29, 2025 | 2.95 | 3.18 | 2.92 | 3.07 | 3.04 | 12.87% | 1,801,637 |
| Oct 28, 2025 | 2.67 | 2.76 | 2.65 | 2.72 | 2.69 | 1.87% | 352,060 |
| Oct 27, 2025 | 2.72 | 2.73 | 2.64 | 2.67 | 2.64 | -1.11% | 303,310 |
| Oct 24, 2025 | 2.71 | 2.74 | 2.67 | 2.70 | 2.67 | -1.10% | 294,199 |
| Oct 23, 2025 | 2.70 | 2.74 | 2.68 | 2.73 | 2.70 | 2.25% | 255,688 |
| Oct 22, 2025 | 2.66 | 2.68 | 2.59 | 2.67 | 2.64 | 0.38% | 333,262 |
| Oct 21, 2025 | 2.73 | 2.75 | 2.60 | 2.66 | 2.63 | -3.97% | 635,958 |
| Oct 20, 2025 | 2.72 | 2.79 | 2.72 | 2.77 | 2.74 | 2.59% | 361,439 |
| Oct 17, 2025 | 2.79 | 2.80 | 2.69 | 2.70 | 2.67 | -3.57% | 721,565 |
| Oct 16, 2025 | 2.91 | 2.91 | 2.80 | 2.80 | 2.77 | -2.44% | 308,981 |
| Oct 15, 2025 | 2.94 | 2.94 | 2.84 | 2.87 | 2.84 | - | 369,672 |
| Oct 14, 2025 | 2.81 | 2.91 | 2.81 | 2.87 | 2.84 | 2.50% | 511,800 |
| Oct 10, 2025 | 2.84 | 2.93 | 2.78 | 2.80 | 2.77 | -3.11% | 328,172 |
| Oct 9, 2025 | 3.04 | 3.08 | 2.83 | 2.89 | 2.86 | -3.67% | 660,953 |
| Oct 8, 2025 | 2.80 | 3.01 | 2.79 | 3.00 | 2.97 | 6.76% | 1,208,993 |
| Oct 7, 2025 | 2.72 | 2.81 | 2.72 | 2.81 | 2.78 | 3.31% | 552,190 |
| Oct 6, 2025 | 2.78 | 2.78 | 2.69 | 2.72 | 2.69 | -1.45% | 310,680 |
| Oct 3, 2025 | 2.75 | 2.77 | 2.72 | 2.76 | 2.73 | 1.47% | 352,918 |
| Oct 2, 2025 | 2.72 | 2.76 | 2.66 | 2.72 | 2.69 | 0.74% | 357,449 |
| Oct 1, 2025 | 2.72 | 2.75 | 2.70 | 2.70 | 2.67 | -0.74% | 248,997 |
| Sep 30, 2025 | 2.68 | 2.74 | 2.65 | 2.72 | 2.69 | 0.74% | 280,978 |
| Sep 29, 2025 | 2.68 | 2.71 | 2.64 | 2.70 | 2.67 | 1.89% | 499,766 |
| Sep 26, 2025 | 2.58 | 2.67 | 2.54 | 2.65 | 2.62 | 3.92% | 594,471 |