Amerigo Resources Ltd. (ARREF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 02:27PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 80,700 |
| 20 June 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 86,000 |
| 18 June 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 86,600 |
| 17 June 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 117,200 |
| 14 June 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 48,600 |
| 13 June 2024 | 1.1800 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 53,200 |
| 12 June 2024 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 37,600 |
| 11 June 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 97,900 |
| 10 June 2024 | 1.1900 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 30,600 |
| 07 June 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 61,700 |
| 06 June 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 19,500 |
| 05 June 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 77,500 |
| 04 June 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 208,100 |
| 03 June 2024 | 1.2600 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 62,900 |
| 31 May 2024 | 1.3000 | 1.3200 | 1.2400 | 1.2700 | 1.2700 | 145,900 |
| 30 May 2024 | 1.3400 | 1.3900 | 1.3000 | 1.3100 | 1.3100 | 46,400 |
| 30 May 2024 | 0.022 Dividend | |||||
| 29 May 2024 | 1.4200 | 1.4200 | 1.3400 | 1.3600 | 1.3380 | 135,200 |
| 28 May 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.4069 | 48,100 |
| 24 May 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.3872 | 62,900 |
| 23 May 2024 | 1.4400 | 1.4400 | 1.3900 | 1.4000 | 1.3774 | 45,600 |
| 22 May 2024 | 1.4800 | 1.4900 | 1.3900 | 1.4100 | 1.3872 | 147,800 |
| 21 May 2024 | 1.4700 | 1.5000 | 1.4600 | 1.5000 | 1.4757 | 93,700 |
| 20 May 2024 | 1.4300 | 1.5200 | 1.4200 | 1.4900 | 1.4659 | 165,400 |
| 17 May 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4200 | 1.3970 | 181,700 |
| 16 May 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3478 | 138,700 |
| 15 May 2024 | 1.3700 | 1.4200 | 1.3600 | 1.4000 | 1.3774 | 121,100 |
| 14 May 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3700 | 1.3478 | 123,600 |
| 13 May 2024 | 1.3400 | 1.3400 | 1.2800 | 1.3000 | 1.2790 | 83,100 |
| 10 May 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3100 | 1.2888 | 123,400 |
| 09 May 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2900 | 1.2691 | 115,800 |
| 08 May 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2600 | 1.2396 | 207,500 |
| 07 May 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2691 | 57,400 |
| 06 May 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.2888 | 97,800 |
| 03 May 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2495 | 65,700 |
| 02 May 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2495 | 21,400 |
| 01 May 2024 | 1.2600 | 1.2900 | 1.2400 | 1.2600 | 1.2396 | 9,300 |
| 30 Apr 2024 | 1.3400 | 1.3400 | 1.2600 | 1.2600 | 1.2396 | 20,500 |
| 29 Apr 2024 | 1.3000 | 1.3300 | 1.2900 | 1.3000 | 1.2790 | 159,400 |
| 26 Apr 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2691 | 42,600 |
| 25 Apr 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2600 | 1.2396 | 20,500 |
| 24 Apr 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.2101 | 42,900 |
| 23 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2298 | 2,800 |
| 22 Apr 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2199 | 50,000 |
| 19 Apr 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2396 | 58,300 |
| 18 Apr 2024 | 1.2700 | 1.3100 | 1.2700 | 1.2800 | 1.2593 | 77,200 |
| 17 Apr 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2500 | 1.2298 | 30,400 |
| 16 Apr 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2101 | 65,800 |
| 15 Apr 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2495 | 77,800 |
| 12 Apr 2024 | 1.2600 | 1.2700 | 1.2100 | 1.2100 | 1.1904 | 137,000 |
| 11 Apr 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2600 | 1.2396 | 35,700 |
| 10 Apr 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2400 | 1.2199 | 69,100 |
| 09 Apr 2024 | 1.1900 | 1.2100 | 1.1900 | 1.1900 | 1.1708 | 46,800 |
| 08 Apr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1609 | 42,400 |
| 05 Apr 2024 | 1.1700 | 1.1700 | 1.1300 | 1.1600 | 1.1412 | 19,000 |
| 04 Apr 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1511 | 42,600 |
| 03 Apr 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1708 | 74,400 |
| 02 Apr 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1412 | 14,400 |
| 01 Apr 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1400 | 1.1216 | 41,700 |
| 28 Mar 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1300 | 1.1117 | 76,500 |
| 27 Mar 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.0920 | 77,800 |
| 26 Mar 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.0920 | 61,100 |
| 25 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0724 | 11,000 |
| 22 Mar 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0724 | 18,200 |
| 21 Mar 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0900 | 1.0724 | 33,700 |
| 20 Mar 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.0920 | 61,900 |
| 19 Mar 2024 | 1.1100 | 1.1300 | 1.0800 | 1.1200 | 1.1019 | 145,400 |
| 18 Mar 2024 | 1.0600 | 1.1100 | 1.0600 | 1.1000 | 1.0822 | 548,000 |
| 15 Mar 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0600 | 1.0429 | 160,300 |
| 14 Mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 0.9838 | 27,700 |
| 13 Mar 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0000 | 0.9838 | 121,500 |
| 12 Mar 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9248 | 75,100 |
| 11 Mar 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9400 | 0.9248 | 136,300 |
| 08 Mar 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9248 | 122,400 |
| 07 Mar 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9700 | 0.9543 | 194,300 |
| 06 Mar 2024 | 0.9800 | 0.9900 | 0.9700 | 0.9700 | 0.9543 | 94,100 |
| 05 Mar 2024 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9740 | 63,900 |
| 05 Mar 2024 | 0.022 Dividend | |||||
| 04 Mar 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 0.9917 | 46,500 |
| 01 Mar 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0100 | 0.9724 | 31,600 |
| 29 Feb 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 0.9628 | 4,300 |
| 28 Feb 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | 0.9339 | 2,800 |
| 27 Feb 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9436 | 13,000 |
| 26 Feb 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9339 | 22,300 |
| 23 Feb 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9243 | 9,200 |
| 22 Feb 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9243 | 26,100 |
| 21 Feb 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 0.9339 | 59,000 |
| 20 Feb 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9243 | 30,700 |
| 16 Feb 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9339 | 7,400 |
| 15 Feb 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9600 | 0.9243 | 13,600 |
| 14 Feb 2024 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.8954 | 6,400 |
| 13 Feb 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.8762 | 36,700 |
| 12 Feb 2024 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.8954 | 14,600 |
| 09 Feb 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9200 | 0.8858 | 51,500 |
| 08 Feb 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9500 | 0.9147 | 33,500 |
| 07 Feb 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9400 | 0.9050 | 9,900 |
| 06 Feb 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9300 | 0.8954 | 95,500 |
| 05 Feb 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | 0.8858 | 108,400 |
| 02 Feb 2024 | 0.9500 | 0.9600 | 0.9400 | 0.9400 | 0.9050 | 20,900 |
| 01 Feb 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9339 | 37,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.