Amerigo Resources Ltd. (TSX:ARG)
Canada
· Delayed Price · Currency is CAD 5.46
+0.02 (0.37%)
At close: Mar 6, 2026
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.36 | 5.48 | 5.29 | 5.46 | 5.46 | -0.36% | 899,473 |
| Mar 5, 2026 | 5.71 | 5.71 | 5.39 | 5.48 | 5.44 | -5.68% | 959,889 |
| Mar 4, 2026 | 5.83 | 5.88 | 5.73 | 5.81 | 5.77 | 0.69% | 736,271 |
| Mar 3, 2026 | 5.91 | 5.91 | 5.62 | 5.77 | 5.73 | -6.63% | 1,042,676 |
| Mar 2, 2026 | 6.15 | 6.18 | 5.95 | 6.18 | 6.13 | -0.32% | 634,999 |
| Feb 27, 2026 | 6.23 | 6.31 | 6.08 | 6.20 | 6.15 | -1.27% | 646,900 |
| Feb 26, 2026 | 6.35 | 6.35 | 6.08 | 6.28 | 6.23 | -2.33% | 792,905 |
| Feb 25, 2026 | 6.40 | 6.52 | 6.28 | 6.43 | 6.38 | 2.72% | 1,104,514 |
| Feb 24, 2026 | 5.95 | 6.30 | 5.95 | 6.26 | 6.21 | 4.51% | 870,824 |
| Feb 23, 2026 | 5.98 | 6.01 | 5.86 | 5.99 | 5.95 | 0.67% | 592,864 |
| Feb 20, 2026 | 5.77 | 5.95 | 5.76 | 5.95 | 5.91 | 3.12% | 601,802 |
| Feb 19, 2026 | 5.65 | 5.78 | 5.55 | 5.77 | 5.73 | 0.52% | 1,061,626 |
| Feb 18, 2026 | 5.65 | 5.75 | 5.55 | 5.74 | 5.70 | 3.61% | 744,368 |
| Feb 17, 2026 | 5.73 | 5.73 | 5.31 | 5.54 | 5.50 | -5.14% | 1,197,793 |
| Feb 13, 2026 | 5.50 | 5.85 | 5.47 | 5.84 | 5.80 | 5.42% | 843,089 |
| Feb 12, 2026 | 5.74 | 5.79 | 5.49 | 5.54 | 5.50 | -3.32% | 1,022,808 |
| Feb 11, 2026 | 5.66 | 5.74 | 5.55 | 5.73 | 5.69 | 3.43% | 694,102 |
| Feb 10, 2026 | 5.71 | 5.72 | 5.45 | 5.54 | 5.50 | -2.12% | 685,880 |
| Feb 9, 2026 | 5.55 | 5.75 | 5.51 | 5.66 | 5.62 | 1.80% | 553,004 |
| Feb 6, 2026 | 5.40 | 5.57 | 5.29 | 5.56 | 5.52 | 5.30% | 1,241,944 |
| Feb 5, 2026 | 5.55 | 5.60 | 5.27 | 5.28 | 5.24 | -8.97% | 1,231,115 |
| Feb 4, 2026 | 6.23 | 6.24 | 5.69 | 5.80 | 5.76 | -6.00% | 1,247,380 |
| Feb 3, 2026 | 6.00 | 6.18 | 5.91 | 6.17 | 6.12 | 7.87% | 827,410 |
| Feb 2, 2026 | 5.50 | 5.74 | 5.32 | 5.72 | 5.68 | 2.88% | 1,256,448 |
| Jan 30, 2026 | 5.80 | 5.85 | 5.46 | 5.56 | 5.52 | -11.04% | 2,086,932 |
| Jan 29, 2026 | 6.50 | 6.59 | 6.05 | 6.25 | 6.20 | -1.11% | 1,199,898 |
| Jan 28, 2026 | 6.25 | 6.39 | 6.17 | 6.32 | 6.27 | 2.10% | 1,093,866 |
| Jan 27, 2026 | 6.09 | 6.20 | 5.85 | 6.19 | 6.14 | 1.64% | 1,066,409 |
| Jan 26, 2026 | 6.15 | 6.40 | 6.04 | 6.09 | 6.05 | 0.66% | 1,601,440 |
| Jan 23, 2026 | 5.83 | 6.09 | 5.82 | 6.05 | 6.01 | 4.67% | 1,221,687 |
| Jan 22, 2026 | 5.70 | 5.78 | 5.58 | 5.78 | 5.74 | 2.30% | 808,459 |
| Jan 21, 2026 | 5.69 | 5.82 | 5.59 | 5.65 | 5.61 | 1.44% | 1,333,127 |
| Jan 20, 2026 | 5.69 | 5.69 | 5.51 | 5.57 | 5.53 | -1.42% | 639,265 |
| Jan 19, 2026 | 5.56 | 5.67 | 5.47 | 5.65 | 5.61 | 1.99% | 803,145 |
| Jan 16, 2026 | 5.58 | 5.60 | 5.35 | 5.54 | 5.50 | -1.07% | 1,991,403 |
| Jan 15, 2026 | 5.53 | 5.67 | 5.45 | 5.60 | 5.56 | 0.72% | 1,357,933 |
| Jan 14, 2026 | 5.60 | 5.69 | 5.48 | 5.56 | 5.52 | -0.54% | 1,734,091 |
| Jan 13, 2026 | 5.26 | 5.60 | 5.26 | 5.59 | 5.55 | 6.27% | 2,266,167 |
| Jan 12, 2026 | 5.30 | 5.40 | 5.25 | 5.26 | 5.22 | 0.57% | 1,083,451 |
| Jan 9, 2026 | 5.19 | 5.23 | 5.08 | 5.23 | 5.19 | 2.55% | 1,308,738 |
| Jan 8, 2026 | 4.94 | 5.10 | 4.87 | 5.10 | 5.06 | 2.62% | 1,856,687 |
| Jan 7, 2026 | 4.85 | 4.98 | 4.75 | 4.97 | 4.93 | 1.43% | 1,608,640 |
| Jan 6, 2026 | 4.88 | 4.96 | 4.82 | 4.90 | 4.86 | 2.30% | 1,612,870 |
| Jan 5, 2026 | 4.51 | 4.89 | 4.50 | 4.79 | 4.76 | 6.92% | 1,505,163 |
| Jan 2, 2026 | 4.55 | 4.63 | 4.45 | 4.48 | 4.45 | -1.32% | 676,085 |
| Dec 31, 2025 | 4.50 | 4.55 | 4.44 | 4.54 | 4.51 | 0.67% | 502,340 |
| Dec 30, 2025 | 4.42 | 4.53 | 4.42 | 4.51 | 4.48 | 2.73% | 696,757 |
| Dec 29, 2025 | 4.44 | 4.45 | 4.33 | 4.39 | 4.36 | - | 1,006,951 |
| Dec 24, 2025 | 4.39 | 4.40 | 4.34 | 4.39 | 4.36 | 0.23% | 264,975 |
| Dec 23, 2025 | 4.36 | 4.41 | 4.32 | 4.38 | 4.35 | 1.62% | 532,518 |
| Dec 22, 2025 | 4.31 | 4.40 | 4.29 | 4.31 | 4.28 | 0.47% | 685,020 |
| Dec 19, 2025 | 4.25 | 4.35 | 4.19 | 4.29 | 4.26 | 0.23% | 1,153,610 |
| Dec 18, 2025 | 4.25 | 4.30 | 4.24 | 4.28 | 4.25 | 0.47% | 644,278 |
| Dec 17, 2025 | 4.38 | 4.46 | 4.21 | 4.26 | 4.23 | -1.16% | 802,409 |
| Dec 16, 2025 | 4.21 | 4.35 | 4.21 | 4.31 | 4.23 | 2.13% | 665,851 |
| Dec 15, 2025 | 4.19 | 4.27 | 4.14 | 4.22 | 4.14 | 2.18% | 781,959 |
| Dec 12, 2025 | 4.16 | 4.21 | 3.99 | 4.13 | 4.05 | -1.20% | 932,443 |
| Dec 11, 2025 | 4.13 | 4.30 | 3.99 | 4.18 | 4.10 | 2.20% | 1,280,290 |
| Dec 10, 2025 | 3.88 | 4.13 | 3.88 | 4.09 | 4.01 | 5.14% | 867,285 |
| Dec 9, 2025 | 3.85 | 3.92 | 3.81 | 3.89 | 3.82 | 1.04% | 457,015 |
| Dec 8, 2025 | 3.89 | 3.93 | 3.84 | 3.85 | 3.78 | -0.77% | 477,996 |
| Dec 5, 2025 | 3.80 | 3.93 | 3.80 | 3.88 | 3.81 | 1.84% | 519,500 |
| Dec 4, 2025 | 3.85 | 3.90 | 3.78 | 3.81 | 3.74 | -1.55% | 399,739 |
| Dec 3, 2025 | 3.79 | 3.91 | 3.79 | 3.87 | 3.80 | 3.20% | 862,879 |
| Dec 2, 2025 | 3.74 | 3.78 | 3.74 | 3.75 | 3.68 | 0.27% | 671,511 |
| Dec 1, 2025 | 3.78 | 3.88 | 3.72 | 3.74 | 3.67 | -0.80% | 607,228 |
| Nov 28, 2025 | 3.55 | 3.85 | 3.55 | 3.77 | 3.70 | 6.50% | 775,187 |
| Nov 27, 2025 | 3.59 | 3.59 | 3.49 | 3.54 | 3.43 | -0.84% | 337,086 |
| Nov 26, 2025 | 3.48 | 3.63 | 3.48 | 3.57 | 3.46 | 3.18% | 739,167 |
| Nov 25, 2025 | 3.40 | 3.48 | 3.36 | 3.46 | 3.36 | 3.59% | 466,558 |
| Nov 24, 2025 | 3.26 | 3.35 | 3.26 | 3.34 | 3.24 | 3.41% | 616,171 |
| Nov 21, 2025 | 3.19 | 3.26 | 3.17 | 3.23 | 3.13 | 1.25% | 601,623 |
| Nov 20, 2025 | 3.31 | 3.34 | 3.19 | 3.19 | 3.09 | -2.45% | 454,267 |
| Nov 19, 2025 | 3.25 | 3.31 | 3.22 | 3.27 | 3.17 | 1.24% | 395,297 |
| Nov 18, 2025 | 3.21 | 3.26 | 3.20 | 3.23 | 3.13 | -0.31% | 507,133 |
| Nov 17, 2025 | 3.28 | 3.28 | 3.20 | 3.24 | 3.14 | -0.61% | 478,177 |
| Nov 14, 2025 | 3.18 | 3.28 | 3.15 | 3.26 | 3.16 | 0.31% | 541,854 |
| Nov 13, 2025 | 3.33 | 3.33 | 3.23 | 3.25 | 3.15 | -1.81% | 457,764 |
| Nov 12, 2025 | 3.29 | 3.36 | 3.29 | 3.31 | 3.21 | - | 565,161 |
| Nov 11, 2025 | 3.26 | 3.31 | 3.18 | 3.31 | 3.21 | 1.22% | 703,583 |
| Nov 10, 2025 | 3.20 | 3.31 | 3.17 | 3.27 | 3.17 | 5.14% | 715,075 |
| Nov 7, 2025 | 3.04 | 3.14 | 3.02 | 3.11 | 3.02 | 2.64% | 474,254 |
| Nov 6, 2025 | 3.02 | 3.12 | 3.00 | 3.03 | 2.94 | 0.33% | 432,887 |
| Nov 5, 2025 | 3.00 | 3.05 | 3.00 | 3.02 | 2.93 | 1.00% | 286,871 |
| Nov 4, 2025 | 3.01 | 3.10 | 2.97 | 2.99 | 2.90 | -1.97% | 353,978 |
| Nov 3, 2025 | 3.07 | 3.14 | 3.01 | 3.05 | 2.96 | -0.33% | 313,900 |
| Oct 31, 2025 | 2.99 | 3.08 | 2.95 | 3.06 | 2.97 | 2.34% | 417,411 |
| Oct 30, 2025 | 3.07 | 3.07 | 2.93 | 2.99 | 2.90 | -2.61% | 495,234 |
| Oct 29, 2025 | 2.95 | 3.18 | 2.92 | 3.07 | 2.98 | 12.87% | 1,801,637 |
| Oct 28, 2025 | 2.67 | 2.76 | 2.65 | 2.72 | 2.64 | 1.87% | 352,060 |
| Oct 27, 2025 | 2.72 | 2.73 | 2.64 | 2.67 | 2.59 | -1.11% | 303,310 |
| Oct 24, 2025 | 2.71 | 2.74 | 2.67 | 2.70 | 2.62 | -1.10% | 294,199 |
| Oct 23, 2025 | 2.70 | 2.74 | 2.68 | 2.73 | 2.65 | 2.25% | 255,688 |
| Oct 22, 2025 | 2.66 | 2.68 | 2.59 | 2.67 | 2.59 | 0.38% | 333,262 |
| Oct 21, 2025 | 2.73 | 2.75 | 2.60 | 2.66 | 2.58 | -3.97% | 635,958 |
| Oct 20, 2025 | 2.72 | 2.79 | 2.72 | 2.77 | 2.69 | 2.59% | 361,439 |
| Oct 17, 2025 | 2.79 | 2.80 | 2.69 | 2.70 | 2.62 | -3.57% | 721,565 |
| Oct 16, 2025 | 2.91 | 2.91 | 2.80 | 2.80 | 2.72 | -2.44% | 308,981 |
| Oct 15, 2025 | 2.94 | 2.94 | 2.84 | 2.87 | 2.78 | - | 369,672 |
| Oct 14, 2025 | 2.81 | 2.91 | 2.81 | 2.87 | 2.78 | 2.50% | 511,800 |