Canadian Sec - Free Realtime Quote
CAD
Argyle Resources Corp. (ARGL.CN)
0.2000
0.0000
(0.00%)
As of October 30 at 1:22:02 PM EDT. Market Open.
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
0.2000
0.2000
0.2000
0.2000
0.2000
2,000
Oct 29, 2026
0.2050
0.2050
0.2050
0.2050
0.2050
-
Oct 28, 2026
0.2050
0.2050
0.2050
0.2050
0.2050
-
Oct 27, 2026
0.2050
0.2050
0.2050
0.2050
0.2050
-
Oct 26, 2026
0.2050
0.2050
0.2050
0.2050
0.2050
-
Oct 23, 2026
0.2050
0.2050
0.2050
0.2050
0.2050
-
Oct 22, 2026
0.2050
0.2050
0.2050
0.2050
0.2050
12,000
Oct 21, 2026
0.2100
0.2100
0.2050
0.2050
0.2050
2,000
Oct 20, 2026
0.2050
0.2050
0.2050
0.2050
0.2050
1,000
Oct 19, 2026
0.2050
0.2050
0.1900
0.1900
0.1900
4,000
Oct 16, 2026
0.1500
0.1500
0.1500
0.1500
0.1500
1,000
Oct 15, 2026
0.1650
0.1650
0.1500
0.1500
0.1500
67,502
Oct 14, 2026
0.1850
0.1850
0.1600
0.1600
0.1600
29,000
Oct 13, 2026
0.2500
0.2500
0.1900
0.1900
0.1900
35,500
Oct 9, 2026
0.1800
0.1800
0.1800
0.1800
0.1800
-
Oct 8, 2026
0.2300
0.2300
0.1800
0.1800
0.1800
17,500
Oct 7, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Oct 6, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Oct 5, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Oct 2, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
8,500
Oct 1, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Sep 30, 2026
0.2300
0.2600
0.2300
0.2600
0.2600
23,000
Sep 29, 2026
0.2450
0.2450
0.2300
0.2300
0.2300
5,000
Sep 28, 2026
0.1900
0.1900
0.1900
0.1900
0.1900
-
Sep 25, 2026
0.1900
0.1900
0.1900
0.1900
0.1900
-
Sep 24, 2026
0.1900
0.1900
0.1900
0.1900
0.1900
2,700
Sep 23, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Sep 22, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
10,000
Sep 21, 2026
0.2000
0.3500
0.2000
0.2500
0.2500
92,681
Sep 18, 2026
0.2100
0.2100
0.1650
0.2000
0.2000
121,560
Sep 17, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Sep 16, 2026
0.2600
0.2600
0.2300
0.2300
0.2300
11,000
Sep 15, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Sep 14, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Sep 11, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
10,000
Sep 10, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
-
Sep 9, 2026
0.2400
0.2400
0.2400
0.2400
0.2400
13,000
Sep 8, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Sep 4, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Sep 3, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
2,000
Sep 2, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Sep 1, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Aug 31, 2026
0.2800
0.2800
0.2700
0.2700
0.2700
6,063
Aug 28, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Aug 27, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Aug 26, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
2,500
Aug 25, 2026
0.2800
0.2850
0.2800
0.2800
0.2800
8,500
Aug 24, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Aug 21, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
1,000
Aug 20, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
-
Aug 19, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
-
Aug 18, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
1,000
Aug 17, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Aug 14, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Aug 13, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Aug 12, 2026
0.2000
0.3100
0.2000
0.3100
0.3100
3,731
Aug 11, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
4,000
Aug 10, 2026
0.2450
0.2450
0.2450
0.2450
0.2450
-
Aug 7, 2026
0.2450
0.2450
0.2450
0.2450
0.2450
-
Aug 6, 2026
0.2450
0.2450
0.2450
0.2450
0.2450
-
Aug 5, 2026
0.1800
0.2450
0.1800
0.2450
0.2450
4,100
Aug 4, 2026
0.2600
0.2600
0.2500
0.2500
0.2500
3,760
Jul 31, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
5,000
Jul 30, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 29, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 28, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 27, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 24, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 23, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 22, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
5,307
Jul 21, 2026
0.3100
0.3600
0.3100
0.3600
0.3600
20,500
Jul 20, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
-
Jul 17, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
-
Jul 16, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
-
Jul 15, 2026
0.3300
0.3700
0.3300
0.3700
0.3700
19,000
Jul 14, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
-
Jul 13, 2026
0.2800
0.2800
0.2600
0.2600
0.2600
12,600
Jul 10, 2026
0.3000
0.3000
0.2100
0.2100
0.2100
41,000
Jul 9, 2026
0.2400
0.2400
0.2100
0.2100
0.2100
2,000
Jul 8, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Jul 7, 2026
0.3150
0.3150
0.3100
0.3100
0.3100
8,023
Jul 6, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 3, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 2, 2026
0.3050
0.3050
0.3000
0.3000
0.3000
19,150
Jun 30, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Jun 29, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
2,000
Jun 26, 2026
0.3100
0.3100
0.3050
0.3050
0.3050
1,500
Jun 25, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
-
Jun 24, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
-
Jun 23, 2026
0.3150
0.3150
0.3150
0.3150
0.3150
500
Jun 22, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Jun 19, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Jun 18, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Jun 17, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Jun 16, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Jun 15, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Jun 12, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
Jun 11, 2026
0.3200
0.3900
0.3000
0.3900
0.3900
5,500
Jun 10, 2026
0.3200
0.4000
0.3200
0.4000
0.4000
43,500
Jun 9, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
Jun 8, 2026
0.3800
0.4000
0.3750
0.3800
0.3800
51,500
Jun 5, 2026
0.3950
0.4000
0.3950
0.4000
0.4000
5,500
Jun 4, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
4,500
Jun 3, 2026
0.3900
0.4200
0.3850
0.4200
0.4200
11,894
Jun 2, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
Jun 1, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
1,620
May 29, 2026
0.3400
0.3400
0.3300
0.3300
0.3300
5,501
May 28, 2026
0.3200
0.3200
0.3050
0.3050
0.3050
5,001
May 27, 2026
0.3350
0.3350
0.3100
0.3100
0.3100
3,500
May 26, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
May 25, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
2,000
May 22, 2026
0.4500
0.4750
0.4250
0.4250
0.4250
13,800
May 21, 2026
0.5500
0.5500
0.4000
0.4250
0.4250
154,906
May 20, 2026
0.5250
0.6000
0.4000
0.6000
0.6000
83,038
May 19, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
400
May 15, 2026
0.5250
0.5250
0.5000
0.5000
0.5000
40,013
May 14, 2026
0.5250
0.5250
0.5000
0.5250
0.5250
51,700
May 13, 2026
0.5250
0.5250
0.5250
0.5250
0.5250
17,605
May 12, 2026
0.5500
0.5500
0.5000
0.5000
0.5000
10,305
May 11, 2026
0.5000
0.5500
0.5000
0.5500
0.5500
182,619
May 8, 2026
0.5500
0.5750
0.5500
0.5750
0.5750
8,577
May 7, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
4,100
May 6, 2026
0.4750
0.4750
0.4750
0.4750
0.4750
100
May 5, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
May 4, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
May 1, 2026
0.5000
0.6000
0.5000
0.6000
0.6000
500
Apr 30, 2026
0.5250
0.5250
0.4750
0.4750
0.4750
400
Apr 29, 2026
0.5750
0.5750
0.5750
0.5750
0.5750
-
Apr 28, 2026
0.5750
0.5750
0.5750
0.5750
0.5750
-
Apr 27, 2026
0.6250
0.6250
0.5750
0.5750
0.5750
3,500
Apr 24, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Apr 23, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
300
Apr 22, 2026
0.5250
0.5250
0.4750
0.4750
0.4750
2,050
Apr 21, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
4,460
Apr 20, 2026
0.5250
0.5250
0.5000
0.5250
0.5250
33,180
Apr 17, 2026
0.5250
0.5250
0.5125
0.5250
0.5250
3,300
Apr 16, 2026
0.6000
0.7750
0.5250
0.5250
0.5250
3,300
Apr 15, 2026
0.5250
0.5250
0.5250
0.5250
0.5250
100
Apr 14, 2026
0.5000
0.5250
0.5000
0.5250
0.5250
1,900
Apr 13, 2026
0.5750
0.5750
0.5750
0.5750
0.5750
367
Apr 10, 2026
0.5250
0.5250
0.5250
0.5250
0.5250
200
Apr 9, 2026
0.6000
0.6000
0.5500
0.5500
0.5500
3,277
Apr 8, 2026
0.6500
0.6500
0.5000
0.5000
0.5000
2,700
Apr 7, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Apr 6, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Apr 2, 2026
0.4750
0.6000
0.4750
0.6000
0.6000
4,500
Apr 1, 2026
0.5500
0.5750
0.5500
0.5750
0.5750
1,100
Mar 31, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
600
Mar 30, 2026
0.4750
0.4750
0.4750
0.4750
0.4750
12,200
Mar 27, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
-
Mar 26, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
800
Mar 25, 2026
0.5250
0.5500
0.5250
0.5500
0.5500
13,400
Mar 24, 2026
0.5250
0.5250
0.4500
0.4500
0.4500
8,020
Mar 23, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
600
Mar 20, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
520
Mar 19, 2026
0.5750
0.5750
0.5750
0.5750
0.5750
4,416
Mar 18, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Mar 17, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
5,340
Mar 16, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
2,900
Mar 13, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
600
Mar 12, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
-
Mar 11, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
-
Mar 10, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
-
Mar 9, 2026
0.5750
0.6250
0.5750
0.6250
0.6250
200
Mar 6, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
-
Mar 5, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
-
Mar 4, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
100
Mar 3, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Mar 2, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
8,893
Feb 27, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
12,000
Feb 26, 2026
0.5750
0.6000
0.5500
0.6000
0.6000
8,400
Feb 25, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
4,000
Feb 24, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
9,100
Feb 23, 2026
0.6000
0.6250
0.6000
0.6250
0.6250
6,440
Feb 20, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Feb 19, 2026
0.5500
0.6000
0.5500
0.6000
0.6000
20,540
Feb 18, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
4,452
Feb 17, 2026
0.6000
0.6250
0.6000
0.6250
0.6250
4,500
Feb 13, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
-
Feb 12, 2026
0.6000
0.6250
0.5750
0.6250
0.6250
12,009
Feb 11, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
6,300
Feb 10, 2026
0.6000
0.6250
0.6000
0.6250
0.6250
2,100
Feb 9, 2026
0.5500
0.5750
0.5500
0.5500
0.5500
11,200
Feb 6, 2026
0.5750
0.6000
0.5750
0.6000
0.6000
1,900
Feb 5, 2026
0.5750
0.5750
0.5750
0.5750
0.5750
10,100
Feb 4, 2026
0.6000
0.6250
0.5750
0.5750
0.5750
1,640
Feb 3, 2026
0.6000
0.6250
0.6000
0.6250
0.6250
4,300
Feb 2, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
7,300
Jan 30, 2026
0.6250
0.6250
0.6000
0.6250
0.6250
32,435
Jan 29, 2026
0.6250
0.6250
0.6000
0.6000
0.6000
11,700
Jan 28, 2026
0.6250
0.6750
0.6000
0.6250
0.6250
51,900
Jan 27, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
-
Jan 26, 2026
0.6000
0.6250
0.5750
0.6250
0.6250
47,120
Jan 23, 2026
0.6500
0.6500
0.6250
0.6250
0.6250
7,500
Jan 22, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
-
Jan 21, 2026
0.6250
0.6500
0.6250
0.6500
0.6500
19,795
Jan 20, 2026
0.5750
0.6000
0.5750
0.6000
0.6000
41,303
Jan 19, 2026
0.6000
0.6000
0.5750
0.5750
0.5750
31,201
Jan 16, 2026
0.6250
0.6250
0.6000
0.6000
0.6000
10,792
Jan 15, 2026
0.6250
0.6250
0.6250
0.6250
0.6250
10,488
Jan 14, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
5,000
Jan 13, 2026
0.6500
0.6500
0.6000
0.6250
0.6250
11,111
Jan 12, 2026
0.6000
0.6250
0.6000
0.6250
0.6250
40,726
Jan 9, 2026
0.6000
0.6250
0.6000
0.6250
0.6250
500
Jan 8, 2026
0.6000
0.6500
0.5750
0.6250
0.6250
66,300
Jan 7, 2026
0.6500
0.6500
0.5750
0.5750
0.5750
10,302
Jan 6, 2026
0.6500
0.6500
0.5750
0.5750
0.5750
6,200
Jan 5, 2026
0.7000
0.7000
0.6000
0.6000
0.6000
520
Jan 2, 2026
0.6000
0.6500
0.5750
0.6000
0.6000
3,232
Dec 31, 2025
0.6500
0.7000
0.5750
0.5750
0.5750
4,148
Dec 30, 2025
0.6500
0.6500
0.5500
0.5750
0.5750
15,472
Dec 29, 2025
0.6250
0.7500
0.5750
0.6500
0.6500
12,280
Dec 24, 2025
0.6250
0.6250
0.6250
0.6250
0.6250
2,600
Dec 23, 2025
0.6250
0.6250
0.5750
0.6000
0.6000
16,460
Dec 22, 2025
0.6000
0.6500
0.6000
0.6250
0.6250
13,400
Dec 19, 2025
0.6000
0.6250
0.5750
0.6000
0.6000
18,404
Dec 18, 2025
0.6500
0.6500
0.6000
0.6000
0.6000
17,089
Dec 17, 2025
0.6500
0.6750
0.6500
0.6500
0.6500
17,900
Dec 16, 2025
0.6500
0.6500
0.6500
0.6500
0.6500
400
Dec 15, 2025
0.7500
0.7750
0.7250
0.7250
0.7250
4,420
Dec 12, 2025
0.6250
0.6250
0.6250
0.6250
0.6250
1,800
Dec 11, 2025
0.7000
0.7000
0.6250
0.6500
0.6500
10,020
Dec 10, 2025
0.7500
0.9000
0.7500
0.9000
0.9000
9,600
Dec 9, 2025
0.7500
0.7500
0.6750
0.7000
0.7000
6,785
Dec 8, 2025
0.6750
0.6750
0.6750
0.6750
0.6750
-
Dec 5, 2025
0.6500
0.7500
0.6500
0.6750
0.6750
9,000
Dec 4, 2025
0.6000
0.7250
0.6000
0.6500
0.6500
16,407
Dec 3, 2025
0.6000
0.7750
0.6000
0.7750
0.7750
6,200
Dec 2, 2025
0.6250
0.6250
0.6250
0.6250
0.6250
10,600
Dec 1, 2025
0.6250
0.6250
0.6250
0.6250
0.6250
1,736
Nov 28, 2025
0.6750
0.6750
0.6750
0.6750
0.6750
200
Nov 27, 2025
0.7000
0.7000
0.6250
0.6250
0.6250
3,900
Nov 26, 2025
0.8250
0.8250
0.5500
0.7500
0.7500
4,400
Nov 25, 2025
0.7250
0.7250
0.7250
0.7250
0.7250
200
Nov 24, 2025
0.7250
0.7250
0.7000
0.7000
0.7000
1,900
Nov 21, 2025
0.7250
0.7250
0.7250
0.7250
0.7250
550
Nov 20, 2025
0.6500
0.9000
0.6500
0.9000
0.9000
79,511
Nov 19, 2025
0.6250
0.6500
0.6000
0.6250
0.6250
76,100
Nov 18, 2025
0.5500
0.5750
0.5250
0.5750
0.5750
7,900
Nov 17, 2025
0.7000
0.7000
0.5250
0.5500
0.5500
214,880
Nov 14, 2025
0.7250
0.7250
0.7250
0.7250
0.7250
1,800
Nov 13, 2025
0.7250
0.7500
0.7250
0.7250
0.7250
2,400
Nov 12, 2025
0.7500
0.7500
0.6750
0.6750
0.6750
64,700
Nov 11, 2025
0.8250
0.8250
0.8000
0.8000
0.8000
10,800
Nov 10, 2025
0.9000
0.9000
0.8500
0.8750
0.8750
18,260
Nov 7, 2025
0.9250
0.9500
0.9250
0.9500
0.9500
6,600
Nov 6, 2025
0.9750
0.9750
0.9750
0.9750
0.9750
1,400
Nov 5, 2025
0.9500
0.9500
0.9500
0.9500
0.9500
6,400
Nov 4, 2025
0.9750
1.0375
0.9500
1.0000
1.0000
28,100
Nov 3, 2025
1.1250
1.1250
1.0000
1.0000
1.0000
63,927
