Argent Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.014	0.015	0.014	0.015	0.015	164,076
2022-07-18	0.014	0.015	0.014	0.015	0.015	423,765
2022-07-15	0.015	0.015	0.015	0.015	0.015	0
2022-07-14	0.014	0.015	0.014	0.015	0.015	528,307
2022-07-13	0.015	0.015	0.015	0.015	0.015	6,667
2022-07-12	0.014	0.015	0.014	0.014	0.014	1,131,886
2022-07-11	0.015	0.015	0.015	0.015	0.015	350,000
2022-07-08	0.016	0.016	0.015	0.015	0.015	94,000
2022-07-07	0.014	0.014	0.014	0.014	0.014	100,000
2022-07-06	0.015	0.015	0.015	0.015	0.015	767,500
2022-07-05	0.016	0.016	0.016	0.016	0.016	36,252
2022-07-04	0.015	0.016	0.015	0.016	0.016	439,079
2022-07-01	0.013	0.015	0.013	0.015	0.015	672,808
2022-06-30	0.013	0.014	0.013	0.013	0.013	2,451,172
2022-06-29	0.014	0.014	0.013	0.013	0.013	110,813
2022-06-28	0.014	0.014	0.014	0.014	0.014	1,607,247
2022-06-27	0.013	0.014	0.012	0.014	0.014	1,082,908
2022-06-24	0.013	0.014	0.013	0.013	0.013	1,428,392
2022-06-23	0.015	0.015	0.014	0.014	0.014	1,450,332
2022-06-22	0.016	0.016	0.013	0.015	0.015	2,549,682
2022-06-21	0.015	0.016	0.015	0.016	0.016	1,511,510
2022-06-20	0.017	0.017	0.016	0.016	0.016	1,016,008
2022-06-17	0.019	0.019	0.017	0.018	0.018	1,150,511
2022-06-16	0.017	0.019	0.017	0.019	0.019	561,243
2022-06-15	0.018	0.018	0.017	0.018	0.018	121,190
2022-06-14	0.019	0.019	0.017	0.018	0.018	2,393,971
2022-06-10	0.021	0.021	0.020	0.020	0.020	1,692,940
2022-06-09	0.022	0.022	0.020	0.020	0.020	793,507
2022-06-08	0.022	0.022	0.022	0.022	0.022	197,037
2022-06-07	0.021	0.022	0.021	0.022	0.022	400,510
2022-06-06	0.023	0.023	0.022	0.022	0.022	425,557
2022-06-03	0.022	0.023	0.022	0.023	0.023	1,563,108
2022-06-02	0.023	0.023	0.021	0.021	0.021	2,155,740
2022-06-01	0.024	0.024	0.021	0.021	0.021	276,778
2022-05-31	0.025	0.026	0.023	0.024	0.024	1,735,512
2022-05-30	0.024	0.024	0.023	0.024	0.024	456,089
2022-05-27	0.021	0.023	0.021	0.022	0.022	1,546,082
2022-05-26	0.021	0.021	0.021	0.021	0.021	548,430
2022-05-25	0.022	0.022	0.020	0.021	0.021	2,206,964
2022-05-24	0.022	0.022	0.021	0.021	0.021	638,216
2022-05-23	0.022	0.022	0.021	0.021	0.021	1,785,738
2022-05-20	0.022	0.023	0.021	0.022	0.022	876,685
2022-05-19	0.023	0.023	0.021	0.022	0.022	588,311
2022-05-18	0.023	0.024	0.022	0.024	0.024	217,200
2022-05-17	0.022	0.022	0.022	0.022	0.022	185,000
2022-05-16	0.023	0.023	0.021	0.021	0.021	722,887
2022-05-13	0.022	0.023	0.021	0.022	0.022	1,010,225
2022-05-12	0.022	0.023	0.021	0.023	0.023	838,272
2022-05-11	0.023	0.023	0.023	0.023	0.023	380,331
2022-05-10	0.022	0.023	0.021	0.023	0.023	2,206,067
2022-05-09	0.023	0.023	0.020	0.022	0.022	1,823,978
2022-05-06	0.026	0.026	0.024	0.026	0.026	2,030,123
2022-05-05	0.026	0.028	0.026	0.027	0.027	929,188
2022-05-04	0.026	0.026	0.025	0.025	0.025	135,638
2022-05-03	0.026	0.027	0.026	0.027	0.027	159,354
2022-05-02	0.026	0.026	0.025	0.026	0.026	1,396,833
2022-04-29	0.027	0.028	0.026	0.026	0.026	851,044
2022-04-28	0.027	0.028	0.027	0.028	0.028	1,373,662
2022-04-27	0.027	0.027	0.026	0.027	0.027	1,011,708
2022-04-26	0.028	0.028	0.027	0.027	0.027	2,195,021

← NewerPage 19 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.