End of day Prices (full format), 150 Days for (ARE) ARGONAUT RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 210,974
| 0
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 215,448
| 0
| 10.6
| 10.6
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 216,583
| 0
| 8.4
| 8.4
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 588,358
| 0
| 6.9
| 6.9
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 76,378
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 732,257
| 0
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 0.125
| 0.125
| ###
| ###
| 1,698,942
| 106,183
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 0.125
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2024-Feb-06 Tue
| 0.125
| 0.125
| ###
| ###
| 219,770
| ###
| 13.0
| 13.0
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 3.5
| 3.5
| 0.0 |
2024-Feb-02 Fri
| ###
| 0.145
| ###
| ###
| 738,873
| ###
| 61.9
| 61.9
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 506,948
| 0
| 73.1
| 73.1
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| 116,788
| 0
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 455,373
| 0
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 0.125
| ###
| ###
| 0.125
|
|
| 73.0
| 73.0
| 0.0 |
2024-Jan-19 Fri
| 0.125
| ###
| 0.125
| 0.1275
| 299,649
| 18,728
| ###
| ###
| ### |
2024-Jan-18 Thu
| ###
| 0.1325
| ###
| 0.125
| 448,752
| 29,729
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| 0.1125
| ###
| 2,067,941
| 116,321
| 92.5
| 92.5
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 361,021
| 0
| 3.1
| 3.1
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| 5.6
| 5.6
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 5,247,249
| 0
| 70.5
| 70.5
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 343,540
| 0
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 271,823
| 0
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 192,077
| 0
| 99.5
| 99.5
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 1,576
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 35,777
| 0
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 266,840
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 10,683
| 0
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 53,886
| 0
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 474,278
| 0
| 94.0
| 94.0
| 0.0 |
2023-Nov-24 Fri
| 0.086
| ###
| 0.086
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2023-Nov-23 Thu
| 0.089
| 0.089
| 0.085
| 0.085
|
|
| 10.5
| 10.5
| ### |
2023-Nov-22 Wed
| 0.085
| 0.089
| 0.085
| 0.089
|
|
| 92.5
| 92.5
| ### |
2023-Nov-21 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 5,554
| 472
| ###
| ###
| ### |
2023-Nov-20 Mon
| 0.086
| 0.086
| 0.086
| 0.086
| 25
| 2
| ###
| ###
| ### |
2023-Nov-17 Fri
| 0.087
| 0.088
| 0.076
| 0.085
| 675,157
| ###
| 17.0
| 17.0
| ### |
2023-Nov-16 Thu
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| 73.1
| 73.1
| ### |
2023-Nov-15 Wed
| 0.085
| ###
| 0.085
| 0.086
| 118,972
| 5,056
| 75.7
| 75.7
| ### |
2023-Nov-14 Tue
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2023-Nov-13 Mon
| 0.084
| 0.084
| ###
| 0.084
|
|
| 77.6
| 77.6
| ### |
2023-Nov-10 Fri
| 0.082
| 0.085
| 0.081
| 0.085
|
|
| ###
| ###
| ### |
2023-Nov-09 Thu
| 0.085
| 0.088
| 0.083
| 0.085
| 161,287
| ###
| 70.6
| 70.6
| ### |
2023-Nov-08 Wed
| ###
| 0.085
| ###
| 0.085
| 53,578
| 2,277
| ###
| ###
| ### |
2023-Nov-07 Tue
| 0.083
| 0.083
| 0.083
| 0.083
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 0.083
| 0.084
| 0.083
| 0.084
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| ###
| 0.084
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| 0.079
| ###
| 0.078
| 0.079
| 165,975
| 6,473
| 62.5
| 62.5
| 0.0 |
2023-Nov-01 Wed
| 0.075
| ###
| 0.075
| 0.079
| 319,056
| ###
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| 0.075
| ###
| 0.075
|
|
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| 120,256
| 0
| 77.8
| 77.8
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 30,050
| 0
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 42,586
| 0
| 27.9
| 27.9
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 6,124
| 0
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 192,050
| 0
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| 0.071
| ###
| ###
| 363,429
| ###
| 6.9
| 6.9
| 0.0 |
2023-Oct-17 Tue
| ###
| 0.073
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 0.077
| 0.077
| 0.073
| 0.075
|
|
| 22.3
| 22.3
| 0.0 |
2023-Oct-13 Fri
| 0.075
| 0.076
| 0.075
| 0.076
| 63,757
| ###
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 0.079
| ###
| 0.079
| ###
| 106,250
| ###
| 76.9
| 76.9
| 0.0 |
2023-Oct-10 Tue
| 0.075
| ###
| 0.073
| ###
| 40,179
| ###
| 94.7
| 94.7
| 0.0 |
2023-Oct-09 Mon
| 0.081
| 0.082
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| 0.087
| 0.087
|
|
| 11.3
| 11.3
| ### |
2023-Oct-05 Thu
| ###
| ###
| 0.087
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| 0.086
| ###
| 196,749
| ###
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 0.083
| 0.086
| 0.079
| 0.086
|
|
| 91.7
| 91.7
| ### |
2023-Oct-02 Mon
| 0.078
| 0.078
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| 0.075
| ###
| 0.075
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 4,731,040
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 575,571
| 0
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 6
| 0
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 19,628
| 0
| 75.2
| 75.2
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 1,210,148
| 0
| 72.6
| 72.6
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
| 11,777
| 0
| 75.3
| 75.3
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 9,471
| 0
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| 26,144
| 0
| 73.3
| 73.3
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 3,000,120
| 0
| 66.7
| 66.7
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|