Amerigo Resources Ltd. (TSX:ARG)
Canada
· Delayed Price · Currency is CAD 2.140
-0.080 (-3.60%)
Jun 27, 2025, 4:00 PM EDT
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.19 | 2.20 | 2.12 | 2.17 | 2.17 | -2.25% | 366,264 |
| Jun 26, 2025 | 2.07 | 2.22 | 2.07 | 2.22 | 2.22 | 9.90% | 772,400 |
| Jun 25, 2025 | 1.86 | 2.03 | 1.86 | 2.02 | 2.02 | 7.45% | 684,304 |
| Jun 24, 2025 | 1.85 | 1.89 | 1.82 | 1.88 | 1.88 | 1.62% | 149,837 |
| Jun 23, 2025 | 1.86 | 1.88 | 1.85 | 1.85 | 1.85 | 0.54% | 108,200 |
| Jun 20, 2025 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -2.13% | 238,829 |
| Jun 19, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -0.53% | 28,300 |
| Jun 18, 2025 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | - | 195,825 |
| Jun 17, 2025 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | - | 224,400 |
| Jun 16, 2025 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | 0.53% | 66,926 |
| Jun 13, 2025 | 1.87 | 1.94 | 1.87 | 1.88 | 1.88 | -1.05% | 101,700 |
| Jun 12, 2025 | 1.92 | 1.94 | 1.90 | 1.90 | 1.90 | -1.04% | 120,701 |
| Jun 11, 2025 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | 0.52% | 101,800 |
| Jun 10, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.06% | 166,502 |
| Jun 9, 2025 | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | - | 177,916 |
| Jun 6, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 113,535 |
| Jun 5, 2025 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | 1.06% | 263,500 |
| Jun 4, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | - | 138,200 |
| Jun 3, 2025 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 2.17% | 179,100 |
| Jun 2, 2025 | 1.82 | 1.88 | 1.82 | 1.84 | 1.84 | 1.66% | 360,900 |
| May 30, 2025 | 1.84 | 1.88 | 1.81 | 1.81 | 1.81 | -3.72% | 236,300 |
| May 29, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.85 | 1.08% | 269,200 |
| May 28, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.83 | -0.53% | 238,202 |
| May 27, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.84 | 0.54% | 212,004 |
| May 26, 2025 | 1.84 | 1.87 | 1.82 | 1.86 | 1.83 | 1.64% | 161,700 |
| May 23, 2025 | 1.78 | 1.83 | 1.77 | 1.83 | 1.80 | 3.39% | 125,300 |
| May 22, 2025 | 1.75 | 1.78 | 1.74 | 1.77 | 1.74 | 1.72% | 112,442 |
| May 21, 2025 | 1.75 | 1.78 | 1.74 | 1.74 | 1.71 | -1.69% | 273,314 |
| May 20, 2025 | 1.75 | 1.79 | 1.73 | 1.77 | 1.74 | 2.31% | 244,448 |
| May 16, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.70 | - | 254,900 |
| May 15, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.70 | 0.58% | 145,503 |
| May 14, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.69 | -0.58% | 174,218 |
| May 13, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.70 | - | 277,100 |
| May 12, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.70 | 0.58% | 376,809 |
| May 9, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 1.69 | -0.58% | 117,704 |
| May 8, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.70 | 0.58% | 198,900 |
| May 7, 2025 | 1.73 | 1.75 | 1.72 | 1.72 | 1.69 | 0.58% | 137,900 |
| May 6, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.68 | -1.16% | 197,119 |
| May 5, 2025 | 1.73 | 1.74 | 1.69 | 1.73 | 1.70 | 1.17% | 211,042 |
| May 2, 2025 | 1.73 | 1.73 | 1.70 | 1.71 | 1.68 | 0.59% | 57,914 |
| May 1, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.67 | -1.73% | 117,000 |
| Apr 30, 2025 | 1.71 | 1.73 | 1.69 | 1.73 | 1.70 | -1.14% | 148,100 |
| Apr 29, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.72 | -0.57% | 107,700 |
| Apr 28, 2025 | 1.76 | 1.76 | 1.74 | 1.76 | 1.73 | 1.15% | 105,549 |
| Apr 25, 2025 | 1.76 | 1.77 | 1.74 | 1.74 | 1.71 | -1.69% | 86,443 |
| Apr 24, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.74 | 1.72% | 99,400 |
| Apr 23, 2025 | 1.72 | 1.76 | 1.72 | 1.74 | 1.71 | 2.35% | 168,810 |
| Apr 22, 2025 | 1.71 | 1.72 | 1.69 | 1.70 | 1.67 | 1.80% | 137,200 |
| Apr 21, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.64 | -1.18% | 152,516 |
| Apr 17, 2025 | 1.71 | 1.71 | 1.66 | 1.69 | 1.66 | -1.17% | 474,500 |