Amerigo Resources Ltd. (TSX:ARG)
Canada
· Delayed Price · Currency is CAD 5.89
-0.27 (-4.38%)
Apr 28, 2026, 4:00 PM EST
Amerigo Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.96 | 6.06 | 5.78 | 5.89 | 5.89 | -4.38% | 771,754 |
| Apr 27, 2026 | 6.18 | 6.24 | 6.06 | 6.16 | 6.16 | -0.48% | 1,111,507 |
| Apr 24, 2026 | 6.32 | 6.39 | 6.16 | 6.19 | 6.19 | -1.59% | 726,786 |
| Apr 23, 2026 | 6.41 | 6.53 | 6.23 | 6.29 | 6.29 | -4.26% | 861,632 |
| Apr 22, 2026 | 6.53 | 6.63 | 6.50 | 6.57 | 6.57 | 4.45% | 877,122 |
| Apr 21, 2026 | 6.46 | 6.63 | 6.26 | 6.29 | 6.29 | -3.23% | 1,242,071 |
| Apr 20, 2026 | 6.48 | 6.54 | 6.25 | 6.50 | 6.50 | -2.26% | 959,608 |
| Apr 17, 2026 | 6.59 | 6.86 | 6.54 | 6.65 | 6.49 | 2.31% | 905,164 |
| Apr 16, 2026 | 6.47 | 6.55 | 6.39 | 6.50 | 6.34 | 1.09% | 730,119 |
| Apr 15, 2026 | 6.35 | 6.46 | 6.24 | 6.43 | 6.28 | 1.10% | 827,215 |
| Apr 14, 2026 | 6.45 | 6.51 | 6.34 | 6.36 | 6.21 | -0.16% | 916,756 |
| Apr 13, 2026 | 5.79 | 6.42 | 5.79 | 6.37 | 6.22 | 9.64% | 1,387,290 |
| Apr 10, 2026 | 5.70 | 5.82 | 5.65 | 5.81 | 5.67 | 3.57% | 710,641 |
| Apr 9, 2026 | 5.45 | 5.68 | 5.45 | 5.61 | 5.48 | 2.37% | 594,143 |
| Apr 8, 2026 | 5.49 | 5.56 | 5.35 | 5.48 | 5.35 | 5.18% | 697,576 |
| Apr 7, 2026 | 5.23 | 5.23 | 5.05 | 5.21 | 5.08 | -0.76% | 995,855 |
| Apr 6, 2026 | 5.24 | 5.34 | 5.21 | 5.25 | 5.12 | -0.19% | 588,206 |
| Apr 2, 2026 | 5.05 | 5.31 | 4.98 | 5.26 | 5.13 | - | 1,022,987 |
| Apr 1, 2026 | 5.11 | 5.35 | 5.05 | 5.26 | 5.13 | 4.57% | 631,927 |
| Mar 31, 2026 | 4.82 | 5.04 | 4.80 | 5.03 | 4.91 | 7.02% | 423,012 |
| Mar 30, 2026 | 4.85 | 4.88 | 4.64 | 4.70 | 4.59 | -1.67% | 541,800 |
| Mar 27, 2026 | 4.75 | 4.88 | 4.68 | 4.78 | 4.66 | 1.49% | 719,904 |
| Mar 26, 2026 | 4.80 | 4.91 | 4.70 | 4.71 | 4.60 | -5.04% | 620,022 |
| Mar 25, 2026 | 4.90 | 5.03 | 4.90 | 4.96 | 4.84 | 4.42% | 588,946 |
| Mar 24, 2026 | 4.71 | 4.80 | 4.64 | 4.75 | 4.64 | -1.25% | 459,697 |
| Mar 23, 2026 | 4.55 | 4.88 | 4.25 | 4.81 | 4.69 | 5.71% | 872,927 |
| Mar 20, 2026 | 4.78 | 4.82 | 4.43 | 4.55 | 4.44 | -5.21% | 1,390,682 |
| Mar 19, 2026 | 4.75 | 4.83 | 4.54 | 4.80 | 4.68 | -4.95% | 1,469,403 |
| Mar 18, 2026 | 5.16 | 5.30 | 5.03 | 5.05 | 4.93 | -4.90% | 877,162 |
| Mar 17, 2026 | 5.33 | 5.38 | 5.25 | 5.31 | 5.18 | 0.19% | 570,167 |
| Mar 16, 2026 | 5.09 | 5.36 | 5.07 | 5.30 | 5.17 | 2.12% | 896,953 |
| Mar 13, 2026 | 5.41 | 5.48 | 5.16 | 5.19 | 5.07 | -4.77% | 736,628 |
| Mar 12, 2026 | 5.61 | 5.70 | 5.42 | 5.45 | 5.32 | -3.20% | 513,379 |
| Mar 11, 2026 | 5.46 | 5.67 | 5.39 | 5.63 | 5.49 | 2.36% | 897,968 |
| Mar 10, 2026 | 5.48 | 5.65 | 5.41 | 5.50 | 5.37 | 1.85% | 859,591 |
| Mar 9, 2026 | 5.30 | 5.41 | 5.14 | 5.40 | 5.27 | -1.10% | 1,086,890 |
| Mar 6, 2026 | 5.36 | 5.48 | 5.29 | 5.46 | 5.33 | -0.36% | 899,473 |
| Mar 5, 2026 | 5.71 | 5.71 | 5.39 | 5.48 | 5.31 | -5.68% | 959,889 |
| Mar 4, 2026 | 5.83 | 5.88 | 5.73 | 5.81 | 5.63 | 0.69% | 736,271 |
| Mar 3, 2026 | 5.91 | 5.91 | 5.62 | 5.77 | 5.59 | -6.63% | 1,042,676 |
| Mar 2, 2026 | 6.15 | 6.18 | 5.95 | 6.18 | 5.99 | -0.32% | 634,999 |
| Feb 27, 2026 | 6.23 | 6.31 | 6.08 | 6.20 | 6.01 | -1.27% | 646,900 |
| Feb 26, 2026 | 6.35 | 6.35 | 6.08 | 6.28 | 6.08 | -2.33% | 792,905 |
| Feb 25, 2026 | 6.40 | 6.52 | 6.28 | 6.43 | 6.23 | 2.72% | 1,104,514 |
| Feb 24, 2026 | 5.95 | 6.30 | 5.95 | 6.26 | 6.06 | 4.51% | 870,824 |
| Feb 23, 2026 | 5.98 | 6.01 | 5.86 | 5.99 | 5.80 | 0.67% | 592,864 |
| Feb 20, 2026 | 5.77 | 5.95 | 5.76 | 5.95 | 5.76 | 3.12% | 601,802 |
| Feb 19, 2026 | 5.65 | 5.78 | 5.55 | 5.77 | 5.59 | 0.52% | 1,061,626 |
| Feb 18, 2026 | 5.65 | 5.75 | 5.55 | 5.74 | 5.56 | 3.61% | 744,368 |
| Feb 17, 2026 | 5.73 | 5.73 | 5.31 | 5.54 | 5.37 | -5.14% | 1,197,793 |
| Feb 13, 2026 | 5.50 | 5.85 | 5.47 | 5.84 | 5.66 | 5.42% | 843,089 |
| Feb 12, 2026 | 5.74 | 5.79 | 5.49 | 5.54 | 5.37 | -3.32% | 1,022,808 |
| Feb 11, 2026 | 5.66 | 5.74 | 5.55 | 5.73 | 5.55 | 3.43% | 694,102 |
| Feb 10, 2026 | 5.71 | 5.72 | 5.45 | 5.54 | 5.37 | -2.12% | 685,880 |
| Feb 9, 2026 | 5.55 | 5.75 | 5.51 | 5.66 | 5.48 | 1.80% | 553,004 |
| Feb 6, 2026 | 5.40 | 5.57 | 5.29 | 5.56 | 5.39 | 5.30% | 1,241,944 |
| Feb 5, 2026 | 5.55 | 5.60 | 5.27 | 5.28 | 5.12 | -8.97% | 1,231,115 |
| Feb 4, 2026 | 6.23 | 6.24 | 5.69 | 5.80 | 5.62 | -6.00% | 1,247,380 |
| Feb 3, 2026 | 6.00 | 6.18 | 5.91 | 6.17 | 5.98 | 7.87% | 827,410 |
| Feb 2, 2026 | 5.50 | 5.74 | 5.32 | 5.72 | 5.54 | 2.88% | 1,256,448 |
| Jan 30, 2026 | 5.80 | 5.85 | 5.46 | 5.56 | 5.39 | -11.04% | 2,086,932 |
| Jan 29, 2026 | 6.50 | 6.59 | 6.05 | 6.25 | 6.06 | -1.11% | 1,199,898 |
| Jan 28, 2026 | 6.25 | 6.39 | 6.17 | 6.32 | 6.12 | 2.10% | 1,093,866 |
| Jan 27, 2026 | 6.09 | 6.20 | 5.85 | 6.19 | 6.00 | 1.64% | 1,066,409 |
| Jan 26, 2026 | 6.15 | 6.40 | 6.04 | 6.09 | 5.90 | 0.66% | 1,601,440 |
| Jan 23, 2026 | 5.83 | 6.09 | 5.82 | 6.05 | 5.86 | 4.67% | 1,221,687 |
| Jan 22, 2026 | 5.70 | 5.78 | 5.58 | 5.78 | 5.60 | 2.30% | 808,459 |
| Jan 21, 2026 | 5.69 | 5.82 | 5.59 | 5.65 | 5.47 | 1.44% | 1,333,127 |
| Jan 20, 2026 | 5.69 | 5.69 | 5.51 | 5.57 | 5.40 | -1.42% | 639,265 |
| Jan 19, 2026 | 5.56 | 5.67 | 5.47 | 5.65 | 5.47 | 1.99% | 803,145 |
| Jan 16, 2026 | 5.58 | 5.60 | 5.35 | 5.54 | 5.37 | -1.07% | 1,991,403 |
| Jan 15, 2026 | 5.53 | 5.67 | 5.45 | 5.60 | 5.43 | 0.72% | 1,357,933 |
| Jan 14, 2026 | 5.60 | 5.69 | 5.48 | 5.56 | 5.39 | -0.54% | 1,734,091 |
| Jan 13, 2026 | 5.26 | 5.60 | 5.26 | 5.59 | 5.42 | 6.27% | 2,266,167 |
| Jan 12, 2026 | 5.30 | 5.40 | 5.25 | 5.26 | 5.10 | 0.57% | 1,083,451 |
| Jan 9, 2026 | 5.19 | 5.23 | 5.08 | 5.23 | 5.07 | 2.55% | 1,308,738 |
| Jan 8, 2026 | 4.94 | 5.10 | 4.87 | 5.10 | 4.94 | 2.62% | 1,856,687 |
| Jan 7, 2026 | 4.85 | 4.98 | 4.75 | 4.97 | 4.82 | 1.43% | 1,608,640 |
| Jan 6, 2026 | 4.88 | 4.96 | 4.82 | 4.90 | 4.75 | 2.30% | 1,612,870 |
| Jan 5, 2026 | 4.51 | 4.89 | 4.50 | 4.79 | 4.64 | 6.92% | 1,505,163 |
| Jan 2, 2026 | 4.55 | 4.63 | 4.45 | 4.48 | 4.34 | -1.32% | 676,085 |
| Dec 31, 2025 | 4.50 | 4.55 | 4.44 | 4.54 | 4.40 | 0.67% | 502,340 |
| Dec 30, 2025 | 4.42 | 4.53 | 4.42 | 4.51 | 4.37 | 2.73% | 696,757 |
| Dec 29, 2025 | 4.44 | 4.45 | 4.33 | 4.39 | 4.25 | - | 1,006,951 |
| Dec 24, 2025 | 4.39 | 4.40 | 4.34 | 4.39 | 4.25 | 0.23% | 264,975 |
| Dec 23, 2025 | 4.36 | 4.41 | 4.32 | 4.38 | 4.24 | 1.62% | 532,518 |
| Dec 22, 2025 | 4.31 | 4.40 | 4.29 | 4.31 | 4.18 | 0.47% | 685,020 |
| Dec 19, 2025 | 4.25 | 4.35 | 4.19 | 4.29 | 4.16 | 0.23% | 1,153,610 |
| Dec 18, 2025 | 4.25 | 4.30 | 4.24 | 4.28 | 4.15 | 0.47% | 644,278 |
| Dec 17, 2025 | 4.38 | 4.46 | 4.21 | 4.26 | 4.13 | -1.16% | 802,409 |
| Dec 16, 2025 | 4.21 | 4.35 | 4.21 | 4.31 | 4.13 | 2.13% | 665,851 |
| Dec 15, 2025 | 4.19 | 4.27 | 4.14 | 4.22 | 4.04 | 2.18% | 781,959 |
| Dec 12, 2025 | 4.16 | 4.21 | 3.99 | 4.13 | 3.95 | -1.20% | 932,443 |
| Dec 11, 2025 | 4.13 | 4.30 | 3.99 | 4.18 | 4.00 | 2.20% | 1,280,290 |
| Dec 10, 2025 | 3.88 | 4.13 | 3.88 | 4.09 | 3.92 | 5.14% | 867,285 |
| Dec 9, 2025 | 3.85 | 3.92 | 3.81 | 3.89 | 3.72 | 1.04% | 457,015 |
| Dec 8, 2025 | 3.89 | 3.93 | 3.84 | 3.85 | 3.69 | -0.77% | 477,996 |
| Dec 5, 2025 | 3.80 | 3.93 | 3.80 | 3.88 | 3.72 | 1.84% | 519,500 |
| Dec 4, 2025 | 3.85 | 3.90 | 3.78 | 3.81 | 3.65 | -1.55% | 399,739 |
| Dec 3, 2025 | 3.79 | 3.91 | 3.79 | 3.87 | 3.71 | 3.20% | 862,879 |