OTC Markets OTCQX - Delayed Quote
USD
Amerigo Resources Ltd. (ARREF)
5.41
-0.12
(-2.17%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
5.51
5.54
5.35
5.41
5.41
127,300
Oct 29, 2026
5.73
5.86
5.32
5.53
5.53
92,700
Oct 28, 2026
5.62
5.80
5.47
5.64
5.64
212,600
Oct 27, 2026
4.96
5.46
4.96
5.45
5.45
47,800
Oct 26, 2026
5.03
5.20
4.97
5.14
5.14
146,700
Oct 23, 2026
5.00
5.12
5.00
5.02
5.02
86,400
Oct 22, 2026
5.35
5.40
4.99
5.03
5.03
278,700
Oct 21, 2026
5.62
6.28
5.40
5.49
5.49
54,600
Oct 20, 2026
5.47
5.76
5.41
5.62
5.62
138,600
Oct 19, 2026
5.65
5.78
5.60
5.63
5.63
214,000
Oct 16, 2026
5.82
5.96
5.68
5.76
5.76
153,800
Oct 15, 2026
5.90
5.96
5.62
5.89
5.89
297,700
Oct 14, 2026
6.24
6.29
5.96
5.97
5.97
144,200
Oct 13, 2026
5.81
6.34
5.72
6.31
6.31
225,900
Oct 12, 2026
5.88
5.96
5.86
5.92
5.92
53,200
Oct 9, 2026
5.84
6.03
5.80
5.90
5.90
155,900
Oct 8, 2026
5.56
5.95
5.56
5.77
5.77
138,400
Oct 7, 2026
6.04
6.08
5.90
5.96
5.96
197,900
Oct 6, 2026
5.96
6.30
5.96
6.16
6.16
72,900
Oct 5, 2026
6.29
6.30
6.16
6.24
6.24
90,900
Oct 2, 2026
6.06
6.37
6.06
6.28
6.28
104,300
Oct 1, 2026
6.08
6.18
5.97
6.03
6.03
138,700
Sep 30, 2026
6.25
6.37
6.10
6.14
6.14
112,400
Sep 29, 2026
6.27
6.27
6.16
6.21
6.21
73,800
Sep 28, 2026
6.19
6.28
6.09
6.18
6.18
166,500
Sep 25, 2026
6.32
6.43
6.16
6.42
6.42
113,800
Sep 24, 2026
6.07
6.27
6.01
6.26
6.26
138,100
Sep 23, 2026
6.38
6.38
6.15
6.20
6.20
82,300
Sep 22, 2026
6.33
6.46
6.05
6.44
6.44
215,200
Sep 21, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
6.39
6.39
6.00
6.12
6.12
172,400
Sep 18, 2026
6.30
6.38
6.19
6.38
6.23
110,900
Sep 17, 2026
6.00
6.29
6.00
6.23
6.08
144,400
Sep 16, 2026
5.94
6.03
5.75
5.88
5.74
183,400
Sep 15, 2026
6.14
6.14
5.76
5.88
5.74
440,700
Sep 14, 2026
5.85
6.39
5.75
6.00
5.86
1,691,700
Sep 11, 2026
5.85
6.15
5.85
5.98
5.84
77,200
Sep 10, 2026
6.10
6.19
5.75
5.98
5.84
195,700
Sep 9, 2026
6.28
6.30
6.15
6.25
6.10
121,000
Sep 8, 2026
5.83
6.28
5.74
6.17
6.02
194,800
Sep 4, 2026
6.38
6.38
5.70
5.83
5.69
45,700
Sep 3, 2026
5.90
5.90
5.69
5.75
5.61
88,200
Sep 2, 2026
5.74
5.93
5.73
5.86
5.72
90,000
Sep 1, 2026
5.85
5.94
5.67
5.70
5.57
143,100
Aug 31, 2026
5.91
6.05
5.86
5.90
5.76
106,100
Aug 28, 2026
0.029
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
6.20
6.20
5.92
5.98
5.84
82,400
Aug 27, 2026
6.27
6.27
6.03
6.15
5.98
70,500
Aug 26, 2026
6.31
6.31
5.99
6.03
5.86
214,400
Aug 25, 2026
5.96
6.35
5.87
6.28
6.10
389,600
Aug 24, 2026
5.84
5.92
5.71
5.92
5.75
133,700
Aug 21, 2026
5.59
5.91
5.59
5.87
5.70
182,700
Aug 20, 2026
5.93
5.93
5.29
5.46
5.31
92,800
Aug 19, 2026
5.99
5.99
5.35
5.41
5.26
63,400
Aug 18, 2026
5.55
5.55
5.32
5.33
5.18
195,700
Aug 17, 2026
5.69
6.21
5.44
5.57
5.41
108,600
Aug 14, 2026
5.43
5.55
5.35
5.50
5.35
58,200
Aug 13, 2026
5.58
5.61
5.42
5.43
5.28
168,100
Aug 12, 2026
5.71
5.90
5.65
5.66
5.50
79,100
Aug 11, 2026
6.00
6.20
5.65
5.75
5.59
139,400
Aug 10, 2026
5.99
6.01
5.86
5.93
5.76
164,300
Aug 7, 2026
5.80
6.00
5.75
6.00
5.83
210,400
Aug 6, 2026
5.47
5.70
5.33
5.70
5.54
249,500
Aug 5, 2026
5.16
5.42
5.16
5.41
5.26
403,400
Aug 4, 2026
5.00
5.13
4.81
5.08
4.94
121,800
Aug 3, 2026
4.74
4.82
4.71
4.80
4.67
51,600
Jul 31, 2026
4.73
4.80
4.62
4.74
4.61
167,800
Jul 30, 2026
5.02
5.02
4.53
4.70
4.57
178,900
Jul 29, 2026
5.19
5.21
4.80
4.80
4.67
115,200
Jul 28, 2026
5.15
5.15
4.96
5.08
4.94
95,400
Jul 27, 2026
5.64
5.64
5.14
5.24
5.09
111,600
Jul 24, 2026
5.65
5.65
5.36
5.39
5.24
62,300
Jul 23, 2026
5.65
5.65
5.37
5.49
5.34
87,900
Jul 22, 2026
5.01
5.63
5.01
5.57
5.41
117,400
Jul 21, 2026
5.38
5.40
5.25
5.39
5.24
122,700
Jul 20, 2026
5.35
5.35
5.01
5.06
4.92
137,600
Jul 17, 2026
5.10
5.10
4.89
5.04
4.90
142,300
Jul 16, 2026
5.44
5.49
5.13
5.15
5.01
273,700
Jul 15, 2026
5.40
5.50
5.26
5.38
5.23
93,500
Jul 14, 2026
5.23
5.58
5.16
5.36
5.21
220,500
Jul 13, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
4.94
5.20
4.71
5.12
4.98
337,800
Jul 10, 2026
4.85
5.09
4.85
4.92
4.66
255,600
Jul 9, 2026
4.64
4.91
4.64
4.84
4.58
187,500
Jul 8, 2026
4.45
4.59
4.30
4.59
4.35
198,100
Jul 7, 2026
4.58
4.63
4.40
4.43
4.19
307,200
Jul 6, 2026
4.52
4.68
4.47
4.59
4.35
198,700
Jul 2, 2026
4.36
4.44
4.33
4.39
4.16
59,500
Jul 1, 2026
4.34
4.41
4.20
4.33
4.10
22,000
Jun 30, 2026
4.21
4.36
4.20
4.33
4.10
47,800
Jun 29, 2026
4.30
4.30
4.17
4.23
4.00
63,800
Jun 26, 2026
4.20
4.35
4.20
4.27
4.04
58,400
Jun 25, 2026
4.13
4.28
4.13
4.24
4.01
127,200
Jun 24, 2026
4.36
4.36
4.09
4.13
3.91
164,500
Jun 23, 2026
4.71
4.78
4.38
4.39
4.16
134,300
Jun 22, 2026
4.95
4.95
4.63
4.69
4.44
103,700
Jun 18, 2026
4.57
5.01
4.57
4.86
4.60
52,900
Jun 17, 2026
5.28
5.28
4.92
4.93
4.67
81,400
Jun 16, 2026
5.00
5.10
4.99
5.05
4.78
319,500
Jun 15, 2026
4.82
5.05
4.40
4.96
4.70
64,500
Jun 12, 2026
4.52
4.73
4.48
4.69
4.44
76,000
Jun 11, 2026
4.21
4.44
4.16
4.41
4.18
47,200
Jun 10, 2026
4.22
4.30
4.17
4.18
3.96
141,200
Jun 9, 2026
4.35
4.55
4.15
4.32
4.09
100,700
Jun 8, 2026
4.51
4.51
4.40
4.41
4.18
61,400
Jun 5, 2026
5.34
5.34
4.39
4.41
4.18
250,700
Jun 4, 2026
4.86
5.03
4.86
5.00
4.73
39,800
Jun 3, 2026
4.49
5.22
4.49
5.03
4.76
62,600
Jun 2, 2026
4.94
5.35
4.94
5.29
5.01
217,700
Jun 1, 2026
4.73
5.04
4.57
5.01
4.74
86,600
May 29, 2026
0.029
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
4.84
4.87
4.70
4.81
4.55
30,200
May 28, 2026
4.79
4.90
4.76
4.84
4.56
164,100
May 27, 2026
4.80
4.88
4.69
4.83
4.55
51,400
May 26, 2026
4.95
4.95
4.82
4.84
4.56
144,300
May 22, 2026
4.82
4.82
4.58
4.67
4.40
129,600
May 21, 2026
4.95
4.95
4.53
4.58
4.31
359,400
May 20, 2026
4.56
4.68
4.54
4.65
4.38
84,300
May 19, 2026
4.68
4.68
4.49
4.56
4.29
161,500
May 18, 2026
4.66
5.00
4.55
4.67
4.40
159,000
May 15, 2026
5.09
5.09
4.74
4.76
4.48
107,500
May 14, 2026
5.21
5.24
5.01
5.09
4.79
177,900
May 13, 2026
4.88
5.23
4.88
5.20
4.89
477,000
May 12, 2026
4.85
4.92
4.68
4.90
4.61
77,900
May 11, 2026
4.81
4.97
4.75
4.75
4.47
208,500
May 8, 2026
4.71
4.87
4.71
4.83
4.55
143,900
May 7, 2026
4.75
4.82
4.60
4.65
4.38
166,800
May 6, 2026
4.63
4.74
4.54
4.65
4.38
335,300
May 5, 2026
4.45
4.50
4.38
4.38
4.12
65,100
May 4, 2026
4.60
4.60
4.41
4.42
4.16
66,000
May 1, 2026
4.48
4.51
3.99
4.47
4.21
120,500
Apr 30, 2026
4.18
4.33
4.14
4.23
3.98
40,300
Apr 29, 2026
4.27
4.28
4.07
4.16
3.92
119,900
Apr 28, 2026
4.40
4.45
4.25
4.33
4.08
67,000
Apr 27, 2026
4.49
4.55
4.45
4.52
4.25
103,700
Apr 24, 2026
4.56
4.65
4.51
4.52
4.25
237,800
Apr 23, 2026
4.77
4.77
4.55
4.59
4.32
111,100
Apr 22, 2026
4.64
4.85
4.64
4.80
4.52
183,900
Apr 21, 2026
4.74
4.84
4.59
4.60
4.33
80,900
Apr 20, 2026
0.117
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
4.86
5.00
4.59
4.76
4.48
107,700
Apr 17, 2026
4.72
5.01
4.72
4.86
4.46
222,100
Apr 16, 2026
4.69
4.77
4.65
4.74
4.35
80,600
Apr 15, 2026
4.61
4.69
4.52
4.68
4.30
62,100
Apr 14, 2026
4.63
4.74
4.60
4.60
4.22
110,200
Apr 13, 2026
4.19
4.65
4.19
4.63
4.25
147,200
Apr 10, 2026
4.08
4.22
4.08
4.20
3.86
53,500
Apr 9, 2026
3.95
4.10
3.95
4.08
3.75
53,000
Apr 8, 2026
3.88
3.95
3.83
3.95
3.63
90,800
Apr 7, 2026
3.73
3.75
3.64
3.75
3.44
94,700
Apr 6, 2026
3.79
3.83
3.68
3.78
3.47
70,100
Apr 2, 2026
3.75
3.90
3.59
3.77
3.46
94,200
Apr 1, 2026
3.71
3.85
3.67
3.78
3.47
138,000
Mar 31, 2026
3.50
3.62
3.48
3.60
3.31
63,800
Mar 30, 2026
3.41
3.44
3.34
3.36
3.09
227,300
Mar 27, 2026
3.38
3.51
3.24
3.42
3.14
418,200
Mar 26, 2026
3.48
3.54
3.41
3.41
3.13
98,200
Mar 25, 2026
3.60
3.64
3.57
3.60
3.31
58,300
Mar 24, 2026
3.63
3.63
3.37
3.46
3.18
122,800
Mar 23, 2026
3.25
3.54
3.10
3.51
3.22
349,600
Mar 20, 2026
3.50
3.50
3.23
3.30
3.03
242,900
Mar 19, 2026
3.32
3.65
3.20
3.50
3.21
338,300
Mar 18, 2026
3.80
3.80
3.68
3.68
3.38
181,000
Mar 17, 2026
3.78
3.93
3.78
3.87
3.55
115,000
Mar 16, 2026
3.75
3.92
3.71
3.89
3.57
129,000
Mar 13, 2026
3.77
3.97
3.76
3.77
3.46
154,500
Mar 12, 2026
4.11
4.11
3.99
3.99
3.66
186,300
Mar 11, 2026
4.05
4.23
3.98
4.16
3.82
104,700
Mar 10, 2026
4.02
4.12
4.02
4.05
3.72
67,600
Mar 9, 2026
3.99
3.99
3.79
3.98
3.66
154,600
Mar 6, 2026
0.029
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
4.12
4.12
3.88
4.02
3.69
201,900
Mar 5, 2026
4.24
4.24
3.95
4.00
3.65
266,500
Mar 4, 2026
4.26
4.28
4.19
4.25
3.88
211,900
Mar 3, 2026
4.11
4.36
4.09
4.22
3.85
233,000
Mar 2, 2026
4.52
4.54
4.37
4.52
4.12
235,900
Feb 27, 2026
4.31
4.62
4.31
4.54
4.14
205,900
Feb 26, 2026
4.61
4.65
4.44
4.60
4.19
256,400
Feb 25, 2026
4.56
4.75
4.56
4.70
4.29
178,100
Feb 24, 2026
4.34
4.59
4.29
4.59
4.19
272,100
Feb 23, 2026
4.35
4.39
4.25
4.37
3.98
133,300
Feb 20, 2026
4.23
4.35
4.20
4.35
3.97
148,900
Feb 19, 2026
4.18
4.22
4.05
4.22
3.85
81,400
Feb 18, 2026
4.08
4.20
4.04
4.17
3.80
83,500
Feb 17, 2026
4.29
4.29
3.89
4.06
3.70
174,400
Feb 13, 2026
4.05
4.29
4.04
4.29
3.91
130,100
Feb 12, 2026
4.29
4.29
4.03
4.05
3.69
177,700
Feb 11, 2026
4.15
4.31
4.03
4.23
3.86
97,900
Feb 10, 2026
4.29
4.31
4.02
4.09
3.73
162,400
Feb 9, 2026
4.08
4.24
4.06
4.17
3.80
240,300
Feb 6, 2026
3.92
4.07
3.85
4.07
3.71
273,000
Feb 5, 2026
4.20
4.20
3.85
3.86
3.52
501,300
Feb 4, 2026
4.64
4.64
4.16
4.24
3.87
386,700
Feb 3, 2026
4.50
4.53
4.34
4.51
4.11
373,700
Feb 2, 2026
4.05
4.20
4.00
4.18
3.81
388,800
Jan 30, 2026
4.52
4.58
4.02
4.08
3.72
678,700
Jan 29, 2026
4.79
4.87
4.47
4.64
4.23
287,400
Jan 28, 2026
4.59
4.72
4.56
4.66
4.25
236,000
Jan 27, 2026
4.45
4.56
4.30
4.56
4.16
263,600
Jan 26, 2026
4.49
4.67
4.40
4.44
4.05
716,400
Jan 23, 2026
4.21
4.44
4.20
4.42
4.03
455,300
Jan 22, 2026
4.15
4.20
4.05
4.19
3.82
195,300
Jan 21, 2026
4.06
4.20
4.04
4.10
3.74
177,400
Jan 20, 2026
4.05
4.14
3.99
4.04
3.68
324,200
Jan 16, 2026
4.02
4.05
3.85
3.98
3.63
302,900
Jan 15, 2026
3.99
4.21
3.93
4.04
3.68
196,600
Jan 14, 2026
4.06
4.11
3.96
3.98
3.63
276,100
Jan 13, 2026
3.80
4.02
3.79
4.01
3.66
724,800
Jan 12, 2026
3.86
3.90
3.78
3.80
3.46
265,200
Jan 9, 2026
3.74
3.91
3.67
3.75
3.42
330,600
Jan 8, 2026
3.56
3.68
3.54
3.65
3.33
323,300
Jan 7, 2026
3.60
3.60
3.45
3.58
3.26
246,500
Jan 6, 2026
3.75
3.75
3.50
3.55
3.24
405,600
Jan 5, 2026
3.35
3.54
3.10
3.48
3.17
228,100
Jan 2, 2026
3.35
3.49
3.24
3.27
2.98
117,500
Dec 31, 2025
3.30
3.31
3.25
3.30
3.01
119,800
Dec 30, 2025
3.25
3.30
3.25
3.30
3.01
148,000
Dec 29, 2025
3.23
3.25
3.17
3.21
2.93
220,200
Dec 26, 2025
3.23
3.26
3.21
3.23
2.95
113,900
Dec 24, 2025
3.26
3.26
3.17
3.20
2.92
78,000
Dec 23, 2025
3.15
3.22
3.14
3.17
2.89
92,300
Dec 22, 2025
3.14
3.20
3.13
3.13
2.85
120,100
Dec 19, 2025
3.12
3.15
3.06
3.09
2.82
107,800
Dec 18, 2025
3.09
3.12
3.08
3.11
2.84
125,300
Dec 17, 2025
3.35
3.35
3.06
3.09
2.82
239,400
Dec 16, 2025
3.08
3.16
3.05
3.14
2.86
218,200
Dec 15, 2025
3.01
3.08
3.00
3.06
2.79
181,900
Dec 12, 2025
3.05
3.06
2.91
2.99
2.73
137,500
Dec 11, 2025
2.90
3.12
2.86
3.05
2.78
220,800
Dec 10, 2025
2.83
2.98
2.81
2.98
2.72
49,400
Dec 9, 2025
2.77
2.83
2.77
2.80
2.55
40,800
Dec 8, 2025
2.82
2.84
2.78
2.82
2.57
66,500
Dec 5, 2025
2.75
2.84
2.75
2.81
2.56
49,500
Dec 4, 2025
2.78
2.78
2.72
2.73
2.49
34,900
Dec 3, 2025
2.71
2.80
2.69
2.78
2.53
53,600
Dec 2, 2025
2.70
2.70
2.67
2.68
2.44
106,500
Dec 1, 2025
2.85
2.85
2.66
2.68
2.44
274,900
Nov 28, 2025
2.56
2.76
2.56
2.71
2.47
218,100
Nov 26, 2025
2.48
2.58
2.48
2.55
2.33
222,200
Nov 25, 2025
2.41
2.47
2.39
2.45
2.23
109,200
Nov 24, 2025
2.31
2.37
2.31
2.36
2.15
125,500
Nov 21, 2025
2.26
2.31
2.24
2.29
2.09
218,500
Nov 20, 2025
2.34
2.38
2.29
2.29
2.09
91,600
Nov 19, 2025
2.31
2.36
2.29
2.33
2.12
27,400
Nov 18, 2025
2.28
2.33
2.28
2.31
2.11
215,400
Nov 17, 2025
2.32
2.33
2.27
2.29
2.09
128,900
Nov 14, 2025
2.33
2.33
2.28
2.32
2.12
306,600
Nov 13, 2025
2.45
2.45
2.30
2.32
2.12
64,300
Nov 12, 2025
2.40
2.45
2.34
2.35
2.14
191,800
Nov 11, 2025
2.46
2.46
2.27
2.35
2.14
161,400
Nov 10, 2025
2.23
2.37
2.23
2.33
2.12
220,300
Nov 7, 2025
2.15
2.24
2.15
2.23
2.03
252,500
Nov 6, 2025
2.15
2.22
2.13
2.15
1.96
165,900
Nov 5, 2025
2.16
2.17
2.12
2.14
1.95
111,200
Nov 4, 2025
2.15
2.18
2.11
2.13
1.94
100,100
Nov 3, 2025
2.24
2.24
2.14
2.19
2.00
226,800
Oct 31, 2025
2.13
2.19
2.10
2.19
2.00
133,900
