Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Argyle Resources Corp. R (ME0.BE)

Compare
0.2460
-0.0260
(-9.56%)
At close: February 21 at 7:10:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.31600.31600.24600.24600.2460-
Feb 20, 20250.30800.30800.24800.27200.2720-
Feb 19, 20250.30400.30400.25400.27000.2700-
Feb 18, 20250.32800.36000.27800.36000.36004,000
Feb 17, 20250.33200.33200.28800.28800.2880-
Feb 14, 20250.33600.33600.28600.29400.2940-
Feb 13, 20250.33800.33800.28800.28800.2880-
Feb 12, 20250.33200.33200.28800.28800.2880-
Feb 11, 20250.33800.33800.28800.29000.2900-
Feb 10, 20250.35800.35800.28800.28800.2880-
Feb 7, 20250.35000.35000.29600.30400.3040-
Feb 6, 20250.33200.33200.28000.29600.2960-
Feb 5, 20250.33600.33600.27400.27400.2740-
Feb 4, 20250.33600.34000.29000.34000.3400-
Feb 3, 20250.37800.37800.29400.29400.2940-
Jan 31, 20250.36600.36600.31400.32600.3260-
Jan 30, 20250.36600.36600.31800.33000.3300-
Jan 29, 20250.36600.36600.31800.31800.3180-
Jan 28, 20250.35800.35800.30800.33200.3320-
Jan 27, 20250.35800.35800.31400.32800.3280-
Jan 24, 20250.33400.33400.27000.31600.3160-
Jan 23, 20250.33400.33800.27400.29600.2960200
Jan 22, 20250.35400.36000.28200.28600.28601,000
Jan 21, 20250.36000.36000.31400.31400.3140-
Jan 20, 20250.35800.35800.31200.32000.3200-
Jan 17, 20250.35000.35000.30600.31400.314010,000
Jan 16, 20250.37800.37800.37800.37800.3780-
Jan 15, 20250.39200.39200.39200.39200.3920-
Jan 14, 20250.38600.38600.38600.38600.3860-
Jan 13, 20250.39200.39200.35200.35800.3580-
Jan 10, 20250.38600.38600.38600.38600.3860-
Jan 9, 20250.35600.35600.35600.35600.3560-
Jan 8, 20250.35000.35000.35000.35000.3500-
Jan 7, 20250.36800.36800.36800.36800.3680-
Jan 6, 20250.38400.38400.38400.38400.3840-
Jan 3, 20250.39800.39800.35200.35200.3520-
Jan 2, 20250.38800.38800.34200.34400.3440-
Dec 30, 20240.38000.38000.33400.33800.3380-
Dec 27, 20240.39400.39400.31800.32400.3240-
Dec 23, 20240.37200.37200.31800.31800.3180-
Dec 20, 20240.32800.34400.28400.29800.2980-
Dec 19, 20240.32000.32000.27000.27600.2760-
Dec 18, 20240.32600.32600.27400.27400.2740-
Dec 17, 20240.31600.31600.27200.28000.2800-
Dec 16, 20240.31800.31800.27200.27200.2720-
Dec 13, 20240.31800.31800.27000.27600.2760-
Dec 12, 20240.32200.32200.27600.27600.2760-
Dec 11, 20240.32600.32600.27600.27600.2760-
Dec 10, 20240.31800.31800.27200.28400.2840-
Dec 9, 20240.35000.35000.26000.27600.27601,000
Dec 6, 20240.42400.43000.31200.31200.3120100
Dec 5, 20240.47200.47200.38200.38200.3820-
Dec 4, 20240.48400.48400.44000.44000.4400-
Dec 3, 20240.50500.50500.41600.41600.4160-
Dec 2, 20240.51500.52000.46000.46200.4620100
Nov 29, 20240.51500.52000.46400.46400.4640100
Nov 28, 20240.51500.51500.44600.46400.4640-
Nov 27, 20240.51000.51000.45000.46200.4620-
Nov 26, 20240.52000.52000.47000.47000.4700-
Nov 25, 20240.52500.58000.47000.47000.470029,398
Nov 22, 20240.51500.51500.51500.51500.5150-
Nov 21, 20240.50500.50500.46400.47000.4700-
Nov 20, 20240.52000.52000.47000.47000.4700-
Nov 19, 20240.50500.50500.46400.47000.4700-
Nov 18, 20240.58000.58000.46200.46400.464010,620
Nov 15, 20240.52000.52000.46400.47000.4700-
Nov 14, 20240.51000.51000.47000.47000.4700-
Nov 13, 20240.50500.53000.46000.53000.53001,000
Nov 12, 20240.52000.52000.45400.45400.4540500
Nov 11, 20240.52000.53000.45000.45000.450010,010
Nov 8, 20240.53500.53500.44800.44800.4480-
Nov 7, 20240.54000.57000.48400.55000.550011,000
Nov 6, 20240.53500.56000.49000.49000.49002,046
Nov 5, 20240.54000.54000.47400.49000.4900-
Nov 4, 20240.56000.56000.47000.48000.48003,000
Nov 1, 20240.51000.53500.45200.50500.5050350
Oct 31, 20240.56000.56000.43400.43800.4380-
Oct 30, 20240.61000.61000.50500.50500.50503,000
Oct 29, 20240.62500.62500.60500.62000.620010,000
Oct 28, 20240.65000.65000.61000.61000.610078
Oct 25, 20240.66500.66500.60500.60500.6050-
Oct 24, 20240.68000.68000.60500.60500.6050-
Oct 23, 20240.66500.69500.64000.64000.6400600
Oct 22, 20240.67500.68000.61500.62500.6250100
Oct 21, 20240.66500.66500.62000.63500.6350-
Oct 18, 20240.67000.68000.64000.68000.68001,050
Oct 17, 20240.67500.69000.62000.69000.69008,020
Oct 16, 20240.67000.67000.62500.63000.6300-
Oct 15, 20240.68500.68500.61500.61500.6150200
Oct 14, 20240.68000.68000.62500.62500.62508,400
Oct 11, 20240.66000.66000.59000.60500.6050-
Oct 10, 20240.65500.66000.60000.60500.605050
Oct 9, 20240.64000.64500.59500.61500.6150150
Oct 8, 20240.63500.63500.63500.63500.6350-
Oct 7, 20240.67000.67000.67000.67000.67003,060
Oct 4, 20240.63000.63000.57500.60500.6050-
Oct 3, 20240.64000.64000.56500.58000.5800-
Oct 2, 20240.62000.65000.57000.57000.57003,000
Oct 1, 20240.67000.67000.54500.57500.57507,025
Sep 30, 20240.66500.69000.66500.69000.6900100
Sep 27, 20240.66000.66000.66000.66000.6600-
Sep 26, 20240.69000.69000.69000.69000.6900-
Sep 25, 20240.65500.69000.65500.69000.6900100
Sep 24, 20240.65500.67500.65500.67500.67501,215
Sep 23, 20240.63500.63500.63500.63500.6350-
Sep 20, 20240.63000.65000.59500.65000.65001,000
Sep 19, 20240.64000.64000.59500.59500.5950-
Sep 18, 20240.63500.63500.63500.63500.635055
Sep 17, 20240.62000.64500.60500.60500.605070
Sep 16, 20240.60500.60500.57500.59500.5950-
Sep 13, 20240.61500.61500.61500.61500.6150-
Sep 12, 20240.61000.61000.57500.57500.5750-
Sep 11, 20240.59500.59500.56000.58000.5800-
Sep 10, 20240.61000.64000.52500.56500.5650300
Sep 9, 20240.65000.66000.64000.64000.6400410
Sep 6, 20240.63000.63000.63000.63000.6300-
Sep 5, 20240.62500.65000.62500.65000.65001,000
Sep 4, 20240.66500.66500.59500.64500.64506,976
Sep 3, 20240.64500.64500.59000.59000.5900526
Sep 2, 20240.66000.66000.61000.66000.66004,779
Aug 30, 20240.62000.65500.59000.60500.605075
Aug 29, 20240.61500.64500.60000.60000.60004,000
Aug 28, 20240.61500.61500.58000.61000.6100-
Aug 27, 20240.60250.60250.56500.58000.5800-

Related Tickers

F3I.F Kobrea Exploration Corp.
0.4000
-10.31%
 
89N.F Max Power Mining Corp.
0.1410
+6.02%
 
7FL.F Leading Edge Materials Corp
0.0754
-6.68%
 
CRA1.SG Rio Tinto Ltd
74.58
+1.32%
 
RIO.AX Rio Tinto Group
121.26
-1.81%