Skip to main content
Amerigo Resources Ltd. (TSX:ARG)
Canada flag Canada · Delayed Price · Currency is CAD
3.880
+0.070 (1.84%)
At close: Dec 5, 2025

Amerigo Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.803.933.803.883.881.84%519,500
Dec 4, 20253.853.903.783.813.81-1.55%399,739
Dec 3, 20253.793.913.793.873.873.20%862,879
Dec 2, 20253.743.783.743.753.750.27%671,511
Dec 1, 20253.783.883.723.743.74-0.80%607,228
Nov 28, 20253.553.853.553.773.776.50%775,187
Nov 27, 20253.593.593.493.543.50-0.84%337,086
Nov 26, 20253.483.633.483.573.533.18%739,167
Nov 25, 20253.403.483.363.463.423.59%466,558
Nov 24, 20253.263.353.263.343.303.41%616,171
Nov 21, 20253.193.263.173.233.191.25%601,623
Nov 20, 20253.313.343.193.193.15-2.45%454,267
Nov 19, 20253.253.313.223.273.231.24%395,297
Nov 18, 20253.213.263.203.233.19-0.31%507,133
Nov 17, 20253.283.283.203.243.20-0.61%478,177
Nov 14, 20253.183.283.153.263.220.31%541,854
Nov 13, 20253.333.333.233.253.21-1.81%457,764
Nov 12, 20253.293.363.293.313.27-565,161
Nov 11, 20253.263.313.183.313.271.22%703,583
Nov 10, 20253.203.313.173.273.235.14%715,075
Nov 7, 20253.043.143.023.113.072.64%474,254
Nov 6, 20253.023.123.003.033.000.33%432,887
Nov 5, 20253.003.053.003.022.991.00%286,871
Nov 4, 20253.013.102.972.992.96-1.97%353,978
Nov 3, 20253.073.143.013.053.02-0.33%313,900
Oct 31, 20252.993.082.953.063.032.34%417,411
Oct 30, 20253.073.072.932.992.96-2.61%495,234
Oct 29, 20252.953.182.923.073.0412.87%1,801,637
Oct 28, 20252.672.762.652.722.691.87%352,060
Oct 27, 20252.722.732.642.672.64-1.11%303,310
Oct 24, 20252.712.742.672.702.67-1.10%294,199
Oct 23, 20252.702.742.682.732.702.25%255,688
Oct 22, 20252.662.682.592.672.640.38%333,262
Oct 21, 20252.732.752.602.662.63-3.97%635,958
Oct 20, 20252.722.792.722.772.742.59%361,439
Oct 17, 20252.792.802.692.702.67-3.57%721,565
Oct 16, 20252.912.912.802.802.77-2.44%308,981
Oct 15, 20252.942.942.842.872.84-369,672
Oct 14, 20252.812.912.812.872.842.50%511,800
Oct 10, 20252.842.932.782.802.77-3.11%328,172
Oct 9, 20253.043.082.832.892.86-3.67%660,953
Oct 8, 20252.803.012.793.002.976.76%1,208,993
Oct 7, 20252.722.812.722.812.783.31%552,190
Oct 6, 20252.782.782.692.722.69-1.45%310,680
Oct 3, 20252.752.772.722.762.731.47%352,918
Oct 2, 20252.722.762.662.722.690.74%357,449
Oct 1, 20252.722.752.702.702.67-0.74%248,997
Sep 30, 20252.682.742.652.722.690.74%280,978
Sep 29, 20252.682.712.642.702.671.89%499,766
Sep 26, 20252.582.672.542.652.623.92%594,471
Sep 25, 20252.592.612.542.552.52-0.39%459,286
Sep 24, 20252.472.592.472.562.535.35%290,242
Sep 23, 20252.502.542.422.432.40-2.80%166,624
Sep 22, 20252.452.542.442.502.473.73%569,644
Sep 19, 20252.382.432.352.412.382.55%228,326
Sep 18, 20252.382.382.322.352.32-259,619
Sep 17, 20252.402.402.342.352.32-0.84%223,824
Sep 16, 20252.452.452.372.372.34-2.47%123,979
Sep 15, 20252.362.452.362.432.402.97%437,365
Sep 12, 20252.332.372.332.362.331.72%307,029
Sep 11, 20252.312.332.282.322.290.87%558,307
Sep 10, 20252.272.322.272.302.271.32%154,799
Sep 9, 20252.282.292.242.272.24-0.44%255,736
Sep 8, 20252.372.372.272.282.25-2.15%224,515
Sep 5, 20252.332.342.302.332.301.75%134,162
Sep 4, 20252.332.332.282.292.26-2.14%163,135
Sep 3, 20252.242.372.242.342.313.54%372,181
Sep 2, 20252.232.282.202.262.230.89%204,091
Aug 29, 20252.262.262.202.242.21-0.44%133,001
Aug 28, 20252.272.272.252.252.19-0.44%235,106
Aug 27, 20252.332.332.262.262.20-2.16%193,942
Aug 26, 20252.342.352.302.312.25-178,080
Aug 25, 20252.302.352.292.312.250.87%377,664
Aug 22, 20252.262.302.242.292.231.78%191,225
Aug 21, 20252.182.282.182.252.193.21%392,426
Aug 20, 20252.172.202.152.182.130.46%96,596
Aug 19, 20252.192.252.142.172.12-0.46%339,246
Aug 18, 20252.132.182.102.182.133.81%374,016
Aug 15, 20252.102.162.092.102.050.96%210,241
Aug 14, 20252.122.122.072.082.03-3.26%141,055
Aug 13, 20252.132.172.132.152.101.42%294,603
Aug 12, 20252.062.142.062.122.072.91%287,110
Aug 11, 20252.072.092.042.062.01-0.48%336,725
Aug 8, 20252.072.102.062.072.02-0.48%479,273
Aug 7, 20252.102.172.062.082.03-2.80%572,949
Aug 6, 20252.212.212.132.142.09-1.83%158,165
Aug 5, 20252.182.212.162.182.131.40%223,838
Aug 1, 20252.132.182.112.152.10-290,879
Jul 31, 20252.112.182.102.152.101.42%403,532
Jul 30, 20252.262.322.122.122.07-8.23%651,274
Jul 29, 20252.282.332.282.312.250.87%133,289
Jul 28, 20252.302.332.262.292.23-0.87%255,744
Jul 25, 20252.372.372.312.312.25-2.53%179,579
Jul 24, 20252.422.422.352.372.31-1.66%158,491
Jul 23, 20252.392.442.372.412.351.69%263,101
Jul 22, 20252.332.392.302.372.311.72%202,427
Jul 21, 20252.322.352.312.332.270.43%149,339
Jul 18, 20252.322.342.302.322.26-183,421
Jul 17, 20252.292.342.292.322.261.75%172,992
Jul 16, 20252.302.302.262.282.22-0.44%51,179