Skip to main content
Argyle Resources Corp. (CSE:ARGL)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
+0.005 (3.85%)
Dec 5, 2025, 1:28 PM EST

Argyle Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.120.150.120.130.13-16.13%82,035
Dec 3, 20250.120.160.120.160.1624.00%31,000
Dec 2, 20250.130.130.130.130.13-53,000
Dec 1, 20250.130.130.130.130.13-7.41%8,681
Nov 28, 20250.140.140.140.140.148.00%1,000
Nov 27, 20250.140.140.130.130.13-16.67%19,500
Nov 26, 20250.170.170.110.150.153.45%22,000
Nov 25, 20250.150.150.150.150.153.57%1,000
Nov 24, 20250.150.150.140.140.14-3.45%9,500
Nov 21, 20250.150.150.150.150.15-19.44%2,750
Nov 20, 20250.130.180.130.180.1844.00%397,559
Nov 19, 20250.130.130.120.130.138.70%380,500
Nov 18, 20250.110.120.110.120.124.55%39,500
Nov 17, 20250.140.140.110.110.11-24.14%1,074,401
Nov 14, 20250.150.150.150.150.15-9,000
Nov 13, 20250.150.150.150.150.157.41%12,000
Nov 12, 20250.150.150.140.140.14-15.62%323,500
Nov 11, 20250.170.170.160.160.16-8.57%54,000
Nov 10, 20250.180.180.170.180.18-7.89%91,300
Nov 7, 20250.190.190.190.190.19-2.56%33,000
Nov 6, 20250.200.200.200.200.202.63%7,000
Nov 5, 20250.190.190.190.190.19-5.00%32,000
Nov 4, 20250.200.210.190.200.20-140,500
Nov 3, 20250.230.230.200.200.20-319,639
Oct 31, 20250.230.230.200.200.20-9.09%388,532
Oct 30, 20250.240.240.220.220.22-6.38%66,000
Oct 29, 20250.240.250.240.240.24-2.08%45,600
Oct 28, 20250.240.240.210.240.246.67%78,500
Oct 27, 20250.230.240.230.230.23-6.25%34,631
Oct 24, 20250.220.280.220.240.249.09%576,665
Oct 23, 20250.250.250.220.220.22-12.00%9,765
Oct 22, 20250.260.260.250.250.25-3.85%16,500
Oct 21, 20250.260.260.260.260.26-6,850
Oct 20, 20250.250.260.250.260.26-134,300
Oct 17, 20250.280.280.260.260.26-3.70%21,500
Oct 16, 20250.260.270.250.270.273.85%124,584
Oct 15, 20250.250.270.230.260.264.00%164,240
Oct 14, 20250.240.250.230.250.25-7.41%84,965
Oct 10, 20250.270.270.270.270.27-1.82%12,111
Oct 9, 20250.240.280.240.280.2812.24%66,707
Oct 8, 20250.250.250.250.250.254.26%32,000
Oct 7, 20250.240.280.240.240.24-9.62%27,597
Oct 6, 20250.260.270.240.260.26-54,200
Oct 3, 20250.250.260.250.260.266.12%53,500
Oct 2, 20250.260.260.240.250.25-7.55%10,600
Oct 1, 20250.250.270.240.270.27-1.85%88,231
Sep 30, 20250.280.280.260.270.27-3.57%54,000
Sep 29, 20250.280.300.270.280.289.80%8,488
Sep 26, 20250.270.270.260.260.26-15.00%2,500
Sep 25, 20250.300.300.280.300.307.14%12,000
Sep 24, 20250.280.280.280.280.28-3.45%532
Sep 23, 20250.270.290.270.290.2913.73%1,500
Sep 22, 20250.260.260.260.260.26-10.53%500
Sep 18, 20250.290.290.290.290.29-5.00%1,290
Sep 17, 20250.300.300.300.300.301.69%1,500
Sep 16, 20250.270.300.270.300.3013.46%30,300
Sep 15, 20250.260.310.260.260.26-17.46%71,500
Sep 12, 20250.300.320.300.320.3214.55%15,000
Sep 11, 20250.290.390.270.280.285.77%78,500
Sep 10, 20250.270.290.260.260.26-7.14%22,500
Sep 9, 20250.290.290.280.280.28-37,150
Sep 8, 20250.280.280.280.280.28-12.50%1,152
Sep 5, 20250.280.320.280.320.3216.36%57,500
Sep 4, 20250.280.280.280.280.28-1.79%17,500
Sep 3, 20250.290.290.250.280.28-15.15%41,100
Sep 2, 20250.220.330.220.330.3332.00%84,100
Aug 29, 20250.280.280.250.250.25-10.71%16,702
Aug 28, 20250.280.280.280.280.28-3.45%7,500
Aug 27, 20250.300.300.280.290.29-3.33%21,500
Aug 26, 20250.280.320.280.300.307.14%43,500
Aug 25, 20250.250.290.250.280.28-97,500
Aug 22, 20250.280.280.280.280.28-500
Aug 21, 20250.260.290.220.280.285.66%247,550
Aug 20, 20250.260.280.260.270.271.92%277,100
Aug 19, 20250.280.280.230.260.26-1.89%42,500
Aug 18, 20250.280.290.270.270.27-1.85%74,000
Aug 15, 20250.280.290.270.270.271.89%8,000
Aug 14, 20250.310.310.240.270.27-14.52%218,000
Aug 13, 20250.210.310.210.310.3151.22%89,100
Aug 12, 20250.220.220.210.210.21-4.65%80,500
Aug 11, 20250.220.220.220.220.22-10.42%123,518
Aug 8, 20250.250.250.230.240.24-5.88%120,600
Aug 7, 20250.260.260.240.260.26-5.56%63,297
Aug 6, 20250.300.300.260.270.27-10.00%200,665
Aug 5, 20250.320.350.300.300.30-14.29%113,090
Aug 1, 20250.360.370.330.350.35-9.09%161,011
Jul 31, 20250.390.390.380.390.39-1.28%81,000
Jul 30, 20250.390.390.390.390.39-2.50%60,575
Jul 29, 20250.400.400.400.400.40-2.44%23,000
Jul 28, 20250.400.410.400.410.412.50%263,946
Jul 25, 20250.400.400.390.400.402.56%185,990
Jul 24, 20250.430.430.390.390.39-9.30%93,927
Jul 23, 20250.410.440.400.430.437.50%102,022
Jul 22, 20250.420.500.400.400.40-4.76%241,129
Jul 21, 20250.420.430.410.420.42-120,757
Jul 18, 20250.390.420.390.420.426.33%168,063
Jul 17, 20250.420.420.390.400.40-4.82%324,532
Jul 16, 20250.420.420.400.420.42-170,032
Jul 15, 20250.410.420.410.420.421.22%88,289
Jul 14, 20250.410.420.410.410.411.23%187,006