Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Amerigo Resources Ltd. (ARREF)

Compare
1.3000
+0.0700
+(5.69%)
At close: March 12 at 3:47:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251.30001.30001.29001.30001.300017,900
Mar 11, 20251.24001.28001.24001.28001.280014,600
Mar 10, 20251.26001.26001.23001.24001.240051,200
Mar 7, 20251.24001.28001.24001.28001.2800100,500
Mar 6, 20251.30001.30001.25001.25001.250013,800
Mar 5, 20251.25001.31001.25001.30001.3000108,300
Mar 4, 20251.21001.24001.20001.24001.2400154,700
Mar 3, 20251.20001.28001.19001.24001.240083,400
Feb 28, 20251.28001.28001.23001.24001.2400106,400
Feb 27, 20251.30001.30001.27001.27001.270024,400
Feb 26, 20251.26001.32001.26001.30001.300052,200
Feb 25, 20251.29001.29001.22001.23001.2300107,600
Feb 24, 20251.24001.25001.23001.24001.240043,000
Feb 21, 20251.30001.30001.24001.24001.240089,700
Feb 20, 20251.29001.29001.28001.29001.290027,800
Feb 19, 20251.29001.30001.26001.27001.2700100,700
Feb 18, 20251.29001.32001.28001.29001.2900115,300
Feb 14, 20251.32001.33001.29001.30001.300027,300
Feb 13, 20251.29001.32001.28001.31001.310071,900
Feb 12, 20251.27001.30001.27001.29001.29009,700
Feb 11, 20251.27001.27001.26001.27001.2700154,400
Feb 10, 20251.26001.30001.24001.29001.290070,700
Feb 7, 20251.25001.26001.24001.24001.240038,600
Feb 6, 20251.24001.24001.23001.23001.230024,700
Feb 5, 20251.20001.23001.20001.23001.230054,400
Feb 4, 20251.15001.20001.15001.20001.200030,700
Feb 3, 20251.15001.15001.13001.13001.130067,200
Jan 31, 20251.20001.20001.14001.15001.150062,000
Jan 30, 20251.17001.21001.17001.17001.170022,700
Jan 29, 20251.15001.17001.15001.16001.160026,500
Jan 28, 20251.14001.16001.14001.15001.150014,600
Jan 27, 20251.16001.16001.12001.15001.150094,800
Jan 24, 20251.17001.18001.17001.17001.170012,800
Jan 23, 20251.15001.16001.15001.16001.160018,600
Jan 22, 20251.16001.17001.15001.16001.160073,800
Jan 21, 20251.16001.19001.16001.18001.180058,000
Jan 17, 20251.16001.17001.15001.15001.150081,400
Jan 16, 20251.15001.15001.14001.15001.150060,400
Jan 15, 20251.15001.15001.12001.14001.140017,900
Jan 14, 20251.11001.15001.11001.14001.140070,800
Jan 13, 20251.09001.12001.09001.12001.120027,600
Jan 10, 20251.13001.14001.10001.11001.110083,400
Jan 8, 20251.13001.13001.10001.10001.100054,700
Jan 7, 20251.12001.13001.11001.13001.130028,400
Jan 6, 20251.10001.14001.10001.12001.120035,100
Jan 3, 20251.11001.11001.10001.11001.110010,000
Jan 2, 20251.09001.12001.09001.12001.12007,100
Dec 31, 20241.10001.11001.08001.10001.100043,300
Dec 30, 20241.11001.12001.09001.10001.100056,700
Dec 27, 20241.10001.12001.10001.11001.11002,600
Dec 26, 20241.09001.11001.09001.10001.10007,000
Dec 24, 20241.13001.13001.11001.11001.110054,700
Dec 23, 20241.12001.14001.11001.11001.110066,900
Dec 20, 20241.09001.13001.09001.12001.1200134,600
Dec 19, 20241.09001.11001.09001.11001.110056,900
Dec 18, 20241.15001.15001.09001.09001.0900190,100
Dec 17, 20241.13001.15001.10001.15001.1500127,300
Dec 16, 20241.12001.13001.11001.12001.1200211,900
Dec 13, 20241.14001.14001.11001.12001.1200101,900
Dec 12, 20241.15001.16001.13001.15001.150033,800
Dec 11, 20241.15001.17001.15001.17001.170033,000
Dec 10, 20241.17001.17001.15001.16001.160051,600
Dec 9, 20241.15001.20001.15001.17001.1700144,400
Dec 6, 20241.19001.19001.16001.16001.160099,400
Dec 5, 20241.20001.20001.18001.19001.190017,400
Dec 4, 20241.25001.25001.18001.19001.1900182,700
Dec 3, 20241.21001.24001.21001.21001.210078,500
Dec 2, 20241.20001.24001.19001.21001.210045,500
Nov 29, 20241.22001.23001.22001.22001.220028,500
Nov 27, 20241.23001.23001.21001.23001.230016,200
Nov 26, 20241.22001.22001.20001.20001.200045,600
Nov 25, 20241.24001.24001.22001.22001.220024,100
Nov 22, 20241.22001.24001.22001.24001.240010,000
Nov 21, 20241.23001.24001.22001.23001.230013,300
Nov 20, 20241.23001.24001.23001.23001.230032,900
Nov 19, 20241.23001.24001.22001.24001.240067,100
Nov 18, 20241.20001.24001.19001.23001.230014,400
Nov 15, 20241.20001.21001.19001.19001.190032,600
Nov 14, 20241.19001.22001.18001.22001.220058,700
Nov 13, 20241.20001.20001.19001.19001.190025,000
Nov 12, 20241.22001.23001.19001.19001.190040,000
Nov 11, 20241.24001.25001.20001.23001.230069,100
Nov 8, 20241.25001.25001.24001.24001.240039,100
Nov 7, 20241.24001.24001.24001.24001.240016,000
Nov 6, 20241.27001.27001.24001.25001.250062,500
Nov 5, 20241.25001.30001.25001.30001.300070,700
Nov 4, 20241.26001.27001.23001.24001.240040,500
Nov 1, 20241.23001.26001.23001.25001.250020,000
Oct 31, 20241.23001.24001.22001.23001.230033,400
Oct 30, 20241.25001.26001.23001.26001.2600113,600
Oct 29, 20241.26001.27001.25001.25001.250016,000
Oct 28, 20241.26001.28001.25001.26001.260043,200
Oct 25, 20241.26001.28001.26001.27001.270056,100
Oct 24, 20241.26001.29001.26001.28001.280012,200
Oct 23, 20241.29001.29001.25001.25001.250077,900
Oct 22, 20241.30001.30001.29001.29001.290026,000
Oct 21, 20241.32001.33001.29001.30001.300038,500
Oct 18, 20241.28001.33001.28001.33001.330083,500
Oct 17, 20241.28001.29001.28001.29001.2900134,800
Oct 16, 20241.27001.29001.27001.29001.290052,300
Oct 15, 20241.29001.29001.27001.27001.270055,800
Oct 14, 20241.28001.30001.24001.28001.280040,500
Oct 11, 20241.32001.32001.31001.31001.310056,100
Oct 10, 20241.32001.32001.30001.31001.3100159,700
Oct 9, 20241.31001.32001.31001.32001.320014,500
Oct 8, 20241.30001.31001.30001.31001.310038,200
Oct 7, 20241.31001.32001.30001.31001.310038,100
Oct 4, 20241.30001.32001.30001.32001.320015,000
Oct 3, 20241.31001.31001.27001.29001.290027,000
Oct 2, 20241.31001.33001.31001.32001.320058,700
Oct 1, 20241.28001.32001.28001.32001.320063,900
Sep 30, 20241.32001.32001.26001.27001.270069,100
Sep 27, 20241.35001.35001.31001.33001.330028,400
Sep 26, 20241.33001.35001.31001.34001.340047,400
Sep 25, 20241.33001.34001.29001.31001.310055,100
Sep 24, 20241.24001.34001.24001.32001.3200210,800
Sep 23, 20241.22001.26001.22001.24001.240039,200
Sep 20, 20241.27001.27001.23001.24001.240031,900
Sep 19, 20241.23001.26001.23001.26001.260027,700
Sep 18, 20241.17001.21001.17001.18001.180036,600
Sep 17, 20241.17001.19001.17001.17001.170024,200
Sep 16, 20241.17001.17001.16001.16001.160083,900
Sep 13, 20241.16001.20001.16001.17001.170064,000
Sep 12, 20241.17001.19001.17001.18001.180016,700
Sep 11, 20241.12001.17001.12001.17001.170019,600
Sep 10, 20241.15001.15001.13001.13001.130055,400
Sep 9, 20241.15001.16001.13001.16001.1600166,900
Sep 6, 20241.15001.15001.12001.13001.130029,600
Sep 5, 20241.18001.19001.15001.16001.160065,400
Sep 4, 20241.14001.18001.14001.18001.180015,400
Sep 3, 20241.19001.20001.12001.15001.1500172,200
Aug 30, 2024 0.0220 Dividend
Aug 30, 20241.21001.22001.19001.19001.190067,100
Aug 29, 20241.22001.24001.21001.23001.208043,100
Aug 28, 20241.27001.28001.21001.21001.188468,400
Aug 27, 20241.28001.31001.27001.28001.257185,900
Aug 26, 20241.40001.40001.27001.28001.257118,300
Aug 23, 20241.27001.28001.27001.28001.257188,700
Aug 22, 20241.26001.26001.25001.25001.227631,400
Aug 21, 20241.26001.27001.26001.26001.237511,200
Aug 20, 20241.25001.27001.25001.26001.237553,000
Aug 19, 20241.25001.29001.24001.26001.237588,000
Aug 16, 20241.25001.25001.23001.24001.217841,600
Aug 15, 20241.22001.27001.22001.25001.2276111,100
Aug 14, 20241.17001.20001.17001.19001.1687225,400
Aug 13, 20241.18001.20001.17001.20001.178596,600
Aug 12, 20241.17001.21001.17001.18001.1589116,500
Aug 9, 20241.21001.21001.17001.17001.149133,800
Aug 8, 20241.10001.20001.10001.19001.1687127,500
Aug 7, 20241.09001.18001.09001.14001.1196117,900
Aug 6, 20241.09001.17001.09001.17001.149178,600
Aug 5, 20241.10001.11001.03001.07001.0509296,600
Aug 2, 20241.13001.13001.10001.10001.0803142,200
Aug 1, 20241.18001.18001.13001.14001.119636,100
Jul 31, 20241.20001.20001.13001.18001.1589148,300
Jul 30, 20241.13001.13001.10001.10001.0803101,700
Jul 29, 20241.15001.15001.11001.11001.090140,400
Jul 26, 20241.12001.13001.11001.13001.109843,900
Jul 25, 20241.11001.13001.10001.13001.109828,700
Jul 24, 20241.15001.15001.12001.12001.100046,800
Jul 23, 20241.15001.15001.12001.13001.1098167,400
Jul 22, 20241.16001.17001.14001.16001.139396,300
Jul 19, 20241.16001.18001.14001.16001.139364,500
Jul 18, 20241.25001.27001.15001.15001.129470,200
Jul 17, 20241.30001.30001.21001.22001.198227,500
Jul 16, 2024 0.0290 Dividend
Jul 16, 20241.26001.27001.25001.25001.227688,000
Jul 15, 20241.32001.32001.28001.29001.2384172,900
Jul 12, 20241.25001.30001.25001.30001.2480102,100
Jul 11, 20241.24001.24001.22001.23001.180844,000
Jul 10, 20241.20001.25001.20001.25001.2000142,900
Jul 9, 20241.20001.24001.20001.22001.1712235,000
Jul 8, 20241.23001.23001.16001.17001.123256,500
Jul 5, 20241.14001.22001.14001.22001.171248,200
Jul 3, 20241.15001.18001.15001.17001.123245,000
Jul 2, 20241.15001.15001.12001.14001.094435,900
Jul 1, 20241.20001.20001.15001.17001.123210,200
Jun 28, 20241.13001.16001.13001.13001.084826,800
Jun 27, 20241.20001.20001.13001.13001.084836,700
Jun 26, 20241.14001.15001.13001.14001.094420,300
Jun 25, 20241.18001.18001.14001.15001.104046,300
Jun 24, 20241.16001.20001.16001.20001.152050,000
Jun 21, 20241.15001.16001.13001.14001.094480,700
Jun 20, 20241.19001.20001.15001.16001.113686,000
Jun 18, 20241.10001.17001.10001.17001.123286,600
Jun 17, 20241.11001.12001.10001.12001.0752117,200
Jun 14, 20241.15001.15001.11001.12001.075248,600
Jun 13, 20241.18001.22001.13001.15001.104053,200
Jun 12, 20241.24001.24001.18001.18001.132837,600
Jun 11, 20241.25001.25001.23001.23001.180897,900
Jun 10, 20241.19001.27001.18001.27001.219230,600
Jun 7, 20241.27001.27001.20001.22001.171261,700
Jun 6, 20241.25001.29001.25001.28001.228819,500
Jun 5, 20241.25001.27001.24001.25001.200077,500
Jun 4, 20241.26001.26001.23001.24001.1904208,100
Jun 3, 20241.26001.31001.25001.29001.238462,900
May 31, 20241.30001.32001.24001.27001.2192145,900
May 30, 2024 0.0220 Dividend
May 30, 20241.34001.39001.30001.31001.257646,400
May 29, 20241.42001.42001.34001.36001.2845135,200
May 28, 20241.46001.46001.42001.43001.350648,100
May 24, 20241.41001.42001.39001.41001.331862,900
May 23, 20241.44001.44001.39001.40001.322345,600
May 22, 20241.48001.49001.39001.41001.3318147,800
May 21, 20241.47001.50001.46001.50001.416893,700
May 20, 20241.43001.52001.42001.49001.4073165,400
May 17, 20241.38001.43001.38001.42001.3412181,700
May 16, 20241.40001.40001.36001.37001.2940138,700
May 15, 20241.37001.42001.36001.40001.3223121,100
May 14, 20241.30001.39001.30001.37001.2940123,600
May 13, 20241.34001.34001.28001.30001.227983,100
May 10, 20241.31001.34001.30001.31001.2373123,400
May 9, 20241.27001.30001.25001.29001.2184115,800
May 8, 20241.28001.29001.25001.26001.1901207,500
May 7, 20241.30001.31001.28001.29001.218457,400
May 6, 20241.27001.31001.27001.31001.237397,800
May 3, 20241.29001.29001.26001.27001.199565,700
May 2, 20241.25001.28001.25001.27001.199521,400
May 1, 20241.26001.29001.24001.26001.19019,300
Apr 30, 20241.34001.34001.26001.26001.190120,500
Apr 29, 20241.30001.33001.29001.30001.2279159,400
Apr 26, 20241.29001.30001.27001.29001.218442,600
Apr 25, 20241.23001.27001.21001.26001.190120,500
Apr 24, 20241.24001.25001.23001.23001.161742,900
Apr 23, 20241.25001.25001.25001.25001.18062,800
Apr 22, 20241.26001.26001.22001.24001.171250,000
Apr 19, 20241.28001.29001.26001.26001.190158,300
Apr 18, 20241.27001.31001.27001.28001.209077,200
Apr 17, 20241.24001.27001.24001.25001.180630,400
Apr 16, 20241.27001.27001.20001.23001.161765,800
Apr 15, 20241.25001.27001.24001.27001.199577,800
Apr 12, 20241.26001.27001.21001.21001.1429137,000
Apr 11, 20241.25001.26001.22001.26001.190135,700
Apr 10, 20241.20001.25001.17001.24001.171269,100
Apr 9, 20241.19001.21001.19001.19001.124046,800
Apr 8, 20241.20001.20001.17001.18001.114542,400
Apr 5, 20241.17001.17001.13001.16001.095619,000
Apr 4, 20241.19001.20001.17001.17001.105142,600
Apr 3, 20241.16001.19001.16001.19001.124074,400
Apr 2, 20241.17001.18001.15001.16001.095614,400
Apr 1, 20241.14001.16001.14001.14001.076741,700
Mar 28, 20241.12001.13001.10001.13001.067376,500
Mar 27, 20241.11001.11001.09001.11001.048477,800
Mar 26, 20241.10001.12001.10001.11001.048461,100
Mar 25, 20241.09001.09001.09001.09001.029511,000
Mar 22, 20241.09001.09001.07001.09001.029518,200
Mar 21, 20241.12001.12001.08001.09001.029533,700
Mar 20, 20241.10001.11001.08001.11001.048461,900
Mar 19, 20241.11001.13001.08001.12001.0578145,400
Mar 18, 20241.06001.11001.06001.10001.0390548,000
Mar 15, 20241.00001.07001.00001.06001.0012160,300
Mar 14, 20241.00001.03001.00001.00000.944527,700
Mar 13, 20240.99001.01000.98001.00000.9445121,500

Related Tickers

MARIF Marimaca Copper Corp.
3.8100
0.00%
 
GCUMF Gunnison Copper Corp
0.1290
-0.77%
 
HDRSF Highland Copper Company Inc.
0.0640
-3.18%
 
ASCUF Arizona Sonoran Copper Company Inc.
1.3830
+2.44%
 
TGB Taseko Mines Limited
2.2000
+6.80%
 
CSCCF Capstone Copper Corp.
5.44
+4.21%
 
IE Ivanhoe Electric Inc.
5.81
+1.75%
 
FQVLF First Quantum Minerals Ltd.
12.36
-1.51%
 
ERO Ero Copper Corp.
12.43
+2.22%
 
HBM Hudbay Minerals Inc.
7.27
+3.12%