Toronto - Delayed Quote
CAD
Amerigo Resources Ltd. (ARG.TO)
7.54
-0.23
(-2.96%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.51
7.76
7.39
7.54
7.54
1,742,600
Oct 29, 2026
7.84
7.85
7.43
7.77
7.77
928,100
Oct 28, 2026
8.08
8.21
7.68
7.89
7.89
1,493,200
Oct 27, 2026
7.41
7.71
7.32
7.71
7.71
712,700
Oct 26, 2026
7.08
7.31
6.97
7.21
7.21
1,142,200
Oct 23, 2026
7.00
7.19
6.99
7.03
7.03
1,109,700
Oct 22, 2026
7.32
7.36
6.98
7.04
7.04
1,279,200
Oct 21, 2026
7.89
7.91
7.60
7.67
7.67
545,800
Oct 20, 2026
7.80
8.10
7.59
7.87
7.87
867,400
Oct 19, 2026
8.15
8.21
7.90
7.93
7.93
886,100
Oct 16, 2026
8.35
8.45
8.03
8.15
8.15
988,300
Oct 15, 2026
8.30
8.47
7.99
8.32
8.32
1,051,100
Oct 14, 2026
8.80
8.99
8.48
8.51
8.51
833,800
Oct 13, 2026
8.34
9.01
8.11
8.98
8.98
1,389,000
Oct 9, 2026
8.38
8.60
8.25
8.41
8.41
982,700
Oct 8, 2026
8.43
8.47
8.12
8.20
8.20
514,000
Oct 7, 2026
8.51
8.66
8.45
8.51
8.51
511,600
Oct 6, 2026
8.82
8.95
8.64
8.77
8.77
486,500
Oct 5, 2026
8.98
8.99
8.77
8.86
8.86
458,800
Oct 2, 2026
8.71
9.08
8.67
8.95
8.95
678,200
Oct 1, 2026
8.69
8.79
8.51
8.58
8.58
467,000
Sep 30, 2026
8.91
9.08
8.67
8.74
8.74
608,000
Sep 29, 2026
8.84
8.96
8.72
8.84
8.84
505,200
Sep 28, 2026
8.80
8.90
8.61
8.74
8.74
646,500
Sep 25, 2026
8.93
9.11
8.70
9.10
9.10
746,000
Sep 24, 2026
8.55
8.89
8.50
8.85
8.85
970,300
Sep 23, 2026
8.85
8.89
8.68
8.73
8.73
456,200
Sep 22, 2026
8.73
9.09
8.66
9.04
9.04
1,249,500
Sep 21, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
8.75
8.93
8.41
8.64
8.64
877,500
Sep 18, 2026
8.73
8.93
8.67
8.93
8.72
1,397,900
Sep 17, 2026
8.50
8.81
8.46
8.73
8.52
759,600
Sep 16, 2026
8.30
8.41
8.03
8.23
8.04
937,000
Sep 15, 2026
8.42
8.43
8.01
8.19
8.00
1,077,300
Sep 14, 2026
8.05
8.92
8.00
8.41
8.21
3,005,000
Sep 11, 2026
8.41
8.44
8.22
8.28
8.09
600,000
Sep 10, 2026
8.22
8.42
7.87
8.25
8.06
1,659,700
Sep 9, 2026
8.43
8.71
8.43
8.60
8.40
665,400
Sep 8, 2026
8.32
8.66
8.16
8.48
8.28
690,100
Sep 4, 2026
7.84
8.12
7.84
8.05
7.86
326,100
Sep 3, 2026
8.23
8.23
7.82
7.94
7.75
579,400
Sep 2, 2026
8.12
8.24
7.98
8.10
7.91
515,900
Sep 1, 2026
8.01
8.13
7.87
7.94
7.75
449,200
Aug 31, 2026
8.41
8.41
8.12
8.20
8.01
352,800
Aug 28, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
8.54
8.63
8.23
8.33
8.13
432,800
Aug 27, 2026
8.37
8.55
8.37
8.52
8.28
426,400
Aug 26, 2026
8.56
8.64
8.31
8.40
8.16
570,800
Aug 25, 2026
8.19
8.77
8.12
8.69
8.45
918,200
Aug 24, 2026
8.07
8.24
7.88
8.22
7.99
518,900
Aug 21, 2026
7.75
8.13
7.62
8.06
7.83
725,200
Aug 20, 2026
7.35
7.57
7.27
7.56
7.35
283,400
Aug 19, 2026
7.56
7.67
7.39
7.47
7.26
358,600
Aug 18, 2026
7.49
7.59
7.38
7.42
7.21
479,400
Aug 17, 2026
7.60
7.77
7.52
7.74
7.52
765,100
Aug 14, 2026
7.54
7.71
7.54
7.63
7.42
420,200
Aug 13, 2026
7.84
7.84
7.55
7.57
7.36
429,700
Aug 12, 2026
8.17
8.21
7.82
7.83
7.61
425,400
Aug 11, 2026
8.29
8.48
7.86
8.03
7.80
522,300
Aug 10, 2026
8.44
8.44
8.16
8.26
8.03
1,190,000
Aug 7, 2026
8.12
8.39
8.05
8.36
8.13
820,700
Aug 6, 2026
7.50
8.00
7.47
8.00
7.78
1,473,100
Aug 5, 2026
7.40
7.60
7.26
7.57
7.36
937,300
Aug 4, 2026
6.90
7.23
6.90
7.17
6.97
869,300
Jul 31, 2026
6.65
6.77
6.50
6.63
6.44
788,500
Jul 30, 2026
6.97
6.98
6.35
6.60
6.41
1,304,300
Jul 29, 2026
7.16
7.27
6.72
6.73
6.54
1,072,300
Jul 28, 2026
7.34
7.34
7.00
7.15
6.95
611,600
Jul 27, 2026
7.67
7.79
7.25
7.43
7.22
534,800
Jul 24, 2026
7.70
7.78
7.53
7.60
7.39
399,400
Jul 23, 2026
7.67
7.87
7.54
7.68
7.46
874,300
Jul 22, 2026
7.65
7.93
7.50
7.85
7.63
700,000
Jul 21, 2026
7.40
7.63
7.37
7.60
7.39
690,800
Jul 20, 2026
7.17
7.27
7.04
7.09
6.89
514,400
Jul 17, 2026
7.00
7.15
6.83
7.07
6.87
837,000
Jul 16, 2026
7.44
7.46
7.20
7.23
7.03
835,300
Jul 15, 2026
7.55
7.73
7.37
7.54
7.33
1,024,100
Jul 14, 2026
7.39
7.90
7.36
7.54
7.33
1,149,000
Jul 13, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
6.81
7.36
6.67
7.23
7.03
1,686,500
Jul 10, 2026
6.87
7.19
6.87
6.99
6.62
1,020,800
Jul 9, 2026
6.58
6.96
6.58
6.87
6.51
1,207,000
Jul 8, 2026
6.25
6.53
6.10
6.50
6.15
1,119,300
Jul 7, 2026
6.46
6.47
6.24
6.32
5.98
646,400
Jul 6, 2026
6.42
6.66
6.34
6.53
6.18
856,300
Jul 3, 2026
6.24
6.43
6.24
6.40
6.06
209,900
Jul 2, 2026
6.07
6.29
6.06
6.24
5.91
676,400
Jun 30, 2026
6.01
6.20
6.00
6.14
5.81
314,400
Jun 29, 2026
6.01
6.08
5.90
5.99
5.67
324,300
Jun 26, 2026
6.00
6.18
6.00
6.05
5.73
524,400
Jun 25, 2026
6.15
6.15
5.88
6.01
5.69
616,200
Jun 24, 2026
6.10
6.12
5.83
5.89
5.58
661,800
Jun 23, 2026
6.36
6.42
6.19
6.25
5.92
1,071,200
Jun 22, 2026
6.70
6.75
6.54
6.66
6.31
525,500
Jun 19, 2026
6.87
6.87
6.62
6.72
6.36
396,000
Jun 18, 2026
7.06
7.08
6.82
6.86
6.50
489,400
Jun 17, 2026
7.05
7.18
6.91
6.96
6.59
630,900
Jun 16, 2026
6.98
7.13
6.98
7.09
6.71
702,700
Jun 15, 2026
6.80
7.09
6.75
6.95
6.58
806,900
Jun 12, 2026
6.24
6.60
6.24
6.58
6.23
530,000
Jun 11, 2026
5.90
6.22
5.82
6.19
5.86
524,200
Jun 10, 2026
5.86
6.00
5.79
5.83
5.52
538,500
Jun 9, 2026
6.24
6.37
5.78
6.01
5.69
668,900
Jun 8, 2026
6.35
6.35
6.13
6.16
5.83
575,300
Jun 5, 2026
6.70
6.73
6.13
6.15
5.82
1,092,500
Jun 4, 2026
6.89
7.01
6.69
6.96
6.59
668,600
Jun 3, 2026
7.25
7.26
6.93
6.99
6.62
560,300
Jun 2, 2026
6.99
7.39
6.98
7.35
6.96
1,000,000
Jun 1, 2026
6.60
6.98
6.53
6.93
6.56
775,500
May 29, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
6.68
6.68
6.48
6.65
6.30
646,100
May 28, 2026
6.65
6.74
6.58
6.67
6.28
871,600
May 27, 2026
6.67
6.76
6.49
6.67
6.28
462,100
May 26, 2026
6.77
6.80
6.64
6.69
6.30
486,900
May 25, 2026
6.71
6.80
6.53
6.77
6.37
408,300
May 22, 2026
6.35
6.54
6.33
6.48
6.10
437,000
May 21, 2026
6.39
6.45
6.24
6.34
5.97
575,600
May 20, 2026
6.38
6.46
6.24
6.40
6.02
645,400
May 19, 2026
6.51
6.51
6.17
6.28
5.91
1,117,100
May 15, 2026
6.72
6.72
6.53
6.55
6.16
635,700
May 14, 2026
7.14
7.15
6.85
6.99
6.58
1,072,200
May 13, 2026
6.75
7.16
6.72
7.13
6.71
1,923,100
May 12, 2026
6.50
6.74
6.40
6.71
6.32
1,040,800
May 11, 2026
6.66
6.76
6.48
6.51
6.13
1,245,900
May 8, 2026
6.46
6.66
6.44
6.60
6.21
1,106,700
May 7, 2026
6.53
6.58
6.29
6.35
5.98
1,188,600
May 6, 2026
6.30
6.47
6.20
6.34
5.97
1,325,600
May 5, 2026
6.11
6.19
5.94
5.95
5.60
1,089,200
May 4, 2026
6.06
6.12
5.98
6.02
5.67
1,205,600
May 1, 2026
5.74
6.14
5.66
6.09
5.73
840,000
Apr 30, 2026
5.77
5.94
5.68
5.74
5.40
6,507,100
Apr 29, 2026
5.78
5.83
5.55
5.68
5.35
1,084,300
Apr 28, 2026
5.96
6.06
5.78
5.89
5.54
771,800
Apr 27, 2026
6.18
6.24
6.06
6.16
5.80
1,111,500
Apr 24, 2026
6.32
6.39
6.16
6.19
5.83
726,800
Apr 23, 2026
6.41
6.53
6.23
6.29
5.92
861,600
Apr 22, 2026
6.53
6.63
6.50
6.57
6.18
877,100
Apr 21, 2026
6.46
6.63
6.26
6.29
5.92
1,242,100
Apr 20, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
6.48
6.54
6.25
6.50
6.12
959,600
Apr 17, 2026
6.59
6.86
6.54
6.65
6.11
905,200
Apr 16, 2026
6.47
6.55
6.39
6.50
5.97
730,100
Apr 15, 2026
6.35
6.46
6.24
6.43
5.91
827,200
Apr 14, 2026
6.45
6.51
6.34
6.36
5.84
916,800
Apr 13, 2026
5.79
6.42
5.79
6.37
5.85
1,387,300
Apr 10, 2026
5.70
5.82
5.65
5.81
5.34
710,600
Apr 9, 2026
5.45
5.68
5.45
5.61
5.15
594,100
Apr 8, 2026
5.49
5.56
5.35
5.48
5.03
697,600
Apr 7, 2026
5.23
5.23
5.05
5.21
4.79
995,900
Apr 6, 2026
5.24
5.34
5.21
5.25
4.82
588,200
Apr 2, 2026
5.05
5.31
4.98
5.26
4.83
1,023,000
Apr 1, 2026
5.11
5.35
5.05
5.26
4.83
631,900
Mar 31, 2026
4.82
5.04
4.80
5.03
4.62
423,000
Mar 30, 2026
4.85
4.88
4.64
4.70
4.32
541,800
Mar 27, 2026
4.75
4.88
4.68
4.78
4.39
719,900
Mar 26, 2026
4.80
4.91
4.70
4.71
4.33
620,000
Mar 25, 2026
4.90
5.03
4.90
4.96
4.56
588,900
Mar 24, 2026
4.71
4.80
4.64
4.75
4.36
459,700
Mar 23, 2026
4.55
4.88
4.25
4.81
4.42
872,900
Mar 20, 2026
4.78
4.82
4.43
4.55
4.18
1,390,700
Mar 19, 2026
4.75
4.83
4.54
4.80
4.41
1,469,400
Mar 18, 2026
5.16
5.30
5.03
5.05
4.64
877,200
Mar 17, 2026
5.33
5.38
5.25
5.31
4.88
570,200
Mar 16, 2026
5.09
5.36
5.07
5.30
4.87
897,000
Mar 13, 2026
5.41
5.48
5.16
5.19
4.77
736,600
Mar 12, 2026
5.61
5.70
5.42
5.45
5.01
513,400
Mar 11, 2026
5.46
5.67
5.39
5.63
5.17
898,000
Mar 10, 2026
5.48
5.65
5.41
5.50
5.05
859,600
Mar 9, 2026
5.30
5.41
5.14
5.40
4.96
1,086,900
Mar 6, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
5.36
5.48
5.29
5.46
5.02
899,500
Mar 5, 2026
5.71
5.71
5.39
5.48
5.00
959,900
Mar 4, 2026
5.83
5.88
5.73
5.81
5.30
736,300
Mar 3, 2026
5.91
5.91
5.62
5.77
5.26
1,042,700
Mar 2, 2026
6.15
6.18
5.95
6.18
5.64
635,000
Feb 27, 2026
6.23
6.31
6.08
6.20
5.65
646,900
Feb 26, 2026
6.35
6.35
6.08
6.28
5.73
792,900
Feb 25, 2026
6.40
6.52
6.28
6.43
5.86
1,104,500
Feb 24, 2026
5.95
6.30
5.95
6.26
5.71
870,800
Feb 23, 2026
5.98
6.01
5.86
5.99
5.46
592,900
Feb 20, 2026
5.77
5.95
5.76
5.95
5.43
601,800
Feb 19, 2026
5.65
5.78
5.55
5.77
5.26
1,061,600
Feb 18, 2026
5.65
5.75
5.55
5.74
5.23
744,400
Feb 17, 2026
5.73
5.73
5.31
5.54
5.05
1,197,800
Feb 13, 2026
5.50
5.85
5.47
5.84
5.33
843,100
Feb 12, 2026
5.74
5.79
5.49
5.54
5.05
1,022,800
Feb 11, 2026
5.66
5.74
5.55
5.73
5.22
694,100
Feb 10, 2026
5.71
5.72
5.45
5.54
5.05
685,900
Feb 9, 2026
5.55
5.75
5.51
5.66
5.16
553,000
Feb 6, 2026
5.40
5.57
5.29
5.56
5.07
1,241,900
Feb 5, 2026
5.55
5.60
5.27
5.28
4.81
1,231,100
Feb 4, 2026
6.23
6.24
5.69
5.80
5.29
1,247,400
Feb 3, 2026
6.00
6.18
5.91
6.17
5.63
827,400
Feb 2, 2026
5.50
5.74
5.32
5.72
5.22
1,256,400
Jan 30, 2026
5.80
5.85
5.46
5.56
5.07
2,086,900
Jan 29, 2026
6.50
6.59
6.05
6.25
5.70
1,199,900
Jan 28, 2026
6.25
6.39
6.17
6.32
5.76
1,093,900
Jan 27, 2026
6.09
6.20
5.85
6.19
5.64
1,066,400
Jan 26, 2026
6.15
6.40
6.04
6.09
5.55
1,601,400
Jan 23, 2026
5.83
6.09
5.82
6.05
5.52
1,221,700
Jan 22, 2026
5.70
5.78
5.58
5.78
5.27
808,500
Jan 21, 2026
5.69
5.82
5.59
5.65
5.15
1,333,100
Jan 20, 2026
5.69
5.69
5.51
5.57
5.08
639,300
Jan 19, 2026
5.56
5.67
5.47
5.65
5.15
803,100
Jan 16, 2026
5.58
5.60
5.35
5.54
5.05
1,991,400
Jan 15, 2026
5.53
5.67
5.45
5.60
5.11
1,357,900
Jan 14, 2026
5.60
5.69
5.48
5.56
5.07
1,734,100
Jan 13, 2026
5.26
5.60
5.26
5.59
5.10
2,266,200
Jan 12, 2026
5.30
5.40
5.25
5.26
4.80
1,083,500
Jan 9, 2026
5.19
5.23
5.08
5.23
4.77
1,308,700
Jan 8, 2026
4.94
5.10
4.87
5.10
4.65
1,856,700
Jan 7, 2026
4.85
4.98
4.75
4.97
4.53
1,608,600
Jan 6, 2026
4.88
4.96
4.82
4.90
4.47
1,612,900
Jan 5, 2026
4.51
4.89
4.50
4.79
4.37
1,505,200
Jan 2, 2026
4.55
4.63
4.45
4.48
4.09
676,100
Dec 31, 2025
4.50
4.55
4.44
4.54
4.14
502,300
Dec 30, 2025
4.42
4.53
4.42
4.51
4.11
696,800
Dec 29, 2025
4.44
4.45
4.33
4.39
4.00
1,007,000
Dec 24, 2025
4.39
4.40
4.34
4.39
4.00
265,000
Dec 23, 2025
4.36
4.41
4.32
4.38
3.99
532,500
Dec 22, 2025
4.31
4.40
4.29
4.31
3.93
685,000
Dec 19, 2025
4.25
4.35
4.19
4.29
3.91
1,153,600
Dec 18, 2025
4.25
4.30
4.24
4.28
3.90
644,300
Dec 17, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
4.38
4.46
4.21
4.26
3.88
802,400
Dec 16, 2025
4.21
4.35
4.21
4.31
3.88
665,900
Dec 15, 2025
4.19
4.27
4.14
4.22
3.80
782,000
Dec 12, 2025
4.16
4.21
3.99
4.13
3.72
932,400
Dec 11, 2025
4.13
4.30
3.99
4.18
3.77
1,280,300
Dec 10, 2025
3.88
4.13
3.88
4.09
3.69
867,300
Dec 9, 2025
3.85
3.92
3.81
3.89
3.51
457,000
Dec 8, 2025
3.89
3.93
3.84
3.85
3.47
478,000
Dec 5, 2025
3.80
3.93
3.80
3.88
3.50
519,500
Dec 4, 2025
3.85
3.90
3.78
3.81
3.43
399,700
Dec 3, 2025
3.79
3.91
3.79
3.87
3.49
862,900
Dec 2, 2025
3.74
3.78
3.74
3.75
3.38
671,500
Dec 1, 2025
3.78
3.88
3.72
3.74
3.37
607,200
Nov 28, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
3.55
3.85
3.55
3.77
3.40
775,200
Nov 27, 2025
3.59
3.59
3.49
3.54
3.15
337,100
Nov 26, 2025
3.48
3.63
3.48
3.57
3.18
739,200
Nov 25, 2025
3.40
3.48
3.36
3.46
3.08
466,600
Nov 24, 2025
3.26
3.35
3.26
3.34
2.98
616,200
Nov 21, 2025
3.19
3.26
3.17
3.23
2.88
601,600
Nov 20, 2025
3.31
3.34
3.19
3.19
2.84
454,300
Nov 19, 2025
3.25
3.31
3.22
3.27
2.91
395,300
Nov 18, 2025
3.21
3.26
3.20
3.23
2.88
507,100
Nov 17, 2025
3.28
3.28
3.20
3.24
2.89
478,200
Nov 14, 2025
3.18
3.28
3.15
3.26
2.90
541,900
Nov 13, 2025
3.33
3.33
3.23
3.25
2.90
457,800
Nov 12, 2025
3.29
3.36
3.29
3.31
2.95
565,200
Nov 11, 2025
3.26
3.31
3.18
3.31
2.95
703,600
Nov 10, 2025
3.20
3.31
3.17
3.27
2.91
715,100
Nov 7, 2025
3.04
3.14
3.02
3.11
2.77
474,300
Nov 6, 2025
3.02
3.12
3.00
3.03
2.70
432,900
Nov 5, 2025
3.00
3.05
3.00
3.02
2.69
286,900
Nov 4, 2025
3.01
3.10
2.97
2.99
2.66
354,000
Nov 3, 2025
3.07
3.14
3.01
3.05
2.72
313,900
Oct 31, 2025
2.99
3.08
2.95
3.06
2.73
417,400
Oct 30, 2025
3.07
3.07
2.93
2.99
2.66
495,200
