End of day Prices (full format), 76 Days for (ARE) ARGONAUT RESOURCES NL
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
| 5,333,874
| 0
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| 0.0085
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| 0.0085
| 0.0075
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2021-Sep-13 Mon
| ###
| 0.0085
| ###
| ###
| 48,961,452
| 208,086
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
| 157,406,724
| 0
| 0.1
| 0.1
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| ###
| 0.0075
| 996,171
| 0
| ###
| ###
| ### |
2021-Sep-07 Tue
| ###
| 0.0075
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2021-Sep-06 Mon
| ###
| ###
| ###
| ###
| 15,455,552
| 0
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| ###
| 4,409,873
| 0
| 3.2
| 3.2
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| 0.0055
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| 0.0055
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
| 3,694,655
| 0
| 65.5
| 65.5
| 0.0 |
2021-Aug-26 Thu
| 0.0055
| 0.0055
| 0.0055
| 0.0055
|
|
| ###
| ###
| ### |
2021-Aug-25 Wed
| ###
| ###
| 0.0055
| 0.0055
|
|
| 2.0
| 2.0
| ### |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| ###
| 264,674
| 0
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 0.0055
| ###
| 0.0055
| ###
| 3,630,643
| 9,984
| 98.2
| 98.2
| 0.0 |
2021-Aug-17 Tue
| 0.0055
| ###
| 0.0055
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| ###
| 0.0055
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| 0.0055
| 0.0055
| 15,361,848
| 42,245
| ###
| ###
| ### |
2021-Aug-11 Wed
| ###
| ###
| 0.0055
| 0.0055
|
|
| ###
| ###
| ### |
2021-Aug-10 Tue
| ###
| ###
| 0.0055
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| 0.0055
| 0.0055
| 2,750,285
| ###
| ###
| ###
| ### |
2021-Aug-06 Fri
| ###
| ###
| 0.0055
| ###
| 1,800,382
| 4,951
| 63.1
| 63.1
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
| 3,108,845
| 0
| 62.9
| 62.9
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
| 21,768,451
| 0
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
| 4,325,522
| 0
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 1,137,848
| 0
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
| 1,998,881
| 0
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
| 4,920,943
| 0
| 99.8
| 99.8
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| ###
| 4,407,220
| 0
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
| 2,080,155
| 0
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| ###
| ###
| 73,665,357
| 0
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
| 17,003,185
| 0
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
| 4,965,920
| 0
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
| 34,661,923
| 0
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| 0.0075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
| 1,294,485
| 0
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| ###
| ###
| 15,983,029
| 0
| 99.8
| 99.8
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
| 8,032,440
| 0
| 99.5
| 99.5
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
| 4,815,579
| 0
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
| 4,134,324
| 0
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| ###
| ###
| 571,670
| 0
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 59.2
| 59.2
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
| 6,268,372
| 0
| 0.5
| 0.5
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
| 40,315,946
| 0
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
| 1,819,629
| 0
| 75.7
| 75.7
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 0.0075
| 0.0075
| ###
| ###
| 10,510,153
| ###
| 5.7
| 5.7
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| 0.0075
|
|
| 5.0
| 5.0
| ### |
2021-Jun-21 Mon
| ###
| 0.0075
| ###
| 0.0075
|
|
| 97.9
| 97.9
| ### |
2021-Jun-18 Fri
| ###
| 0.0075
| ###
| 0.0075
|
|
| ###
| ###
| ### |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
| 8,851,284
| 0
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
| 4,790,283
| 0
| 99.9
| 99.9
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| 0.0085
| 0.0085
|
|
| ###
| ###
| ### |
|