Argent Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.028	0.028	0.028	0.028	0.028	1,453,878
2022-04-21	0.028	0.029	0.028	0.029	0.029	78,300
2022-04-20	0.029	0.030	0.028	0.028	0.028	2,570,957
2022-04-19	0.033	0.033	0.032	0.032	0.032	943,394
2022-04-14	0.031	0.032	0.031	0.032	0.032	1,930,351
2022-04-13	0.031	0.031	0.028	0.030	0.030	1,155,707
2022-04-12	0.030	0.031	0.029	0.031	0.031	3,214,381
2022-04-11	0.028	0.029	0.028	0.029	0.029	530,214
2022-04-08	0.029	0.029	0.028	0.028	0.028	328,400
2022-04-07	0.028	0.030	0.028	0.029	0.029	489,823
2022-04-06	0.027	0.029	0.027	0.028	0.028	644,927
2022-04-05	0.028	0.028	0.027	0.027	0.027	2,032,944
2022-04-04	0.028	0.029	0.028	0.028	0.028	2,615,978
2022-04-01	0.029	0.030	0.028	0.028	0.028	803,807
2022-03-31	0.030	0.030	0.029	0.029	0.029	1,289,848
2022-03-30	0.031	0.031	0.030	0.030	0.030	845,067
2022-03-29	0.032	0.032	0.031	0.031	0.031	131,251
2022-03-28	0.030	0.032	0.030	0.031	0.031	589,335
2022-03-25	0.030	0.031	0.029	0.031	0.031	1,286,493
2022-03-24	0.029	0.030	0.029	0.029	0.029	783,300
2022-03-23	0.030	0.031	0.029	0.029	0.029	1,563,766
2022-03-22	0.031	0.032	0.030	0.030	0.030	1,507,286
2022-03-21	0.031	0.032	0.031	0.031	0.031	197,766
2022-03-18	0.032	0.032	0.031	0.031	0.031	465,676
2022-03-17	0.030	0.032	0.030	0.032	0.032	1,293,673
2022-03-16	0.032	0.032	0.030	0.030	0.030	864,549
2022-03-15	0.033	0.034	0.032	0.032	0.032	2,067,730
2022-03-14	0.035	0.035	0.033	0.033	0.033	270,939
2022-03-11	0.036	0.036	0.033	0.033	0.033	1,208,728
2022-03-10	0.037	0.037	0.035	0.036	0.036	2,046,150
2022-03-09	0.036	0.039	0.036	0.038	0.038	3,399,701
2022-03-08	0.037	0.037	0.034	0.034	0.034	1,246,301
2022-03-07	0.032	0.036	0.032	0.036	0.036	4,851,592
2022-03-04	0.032	0.032	0.029	0.031	0.031	2,045,543
2022-03-03	0.031	0.033	0.031	0.033	0.033	1,572,260
2022-03-02	0.032	0.032	0.031	0.032	0.032	1,949,004
2022-03-01	0.030	0.030	0.029	0.030	0.030	358,735
2022-02-28	0.032	0.032	0.031	0.031	0.031	1,079,826
2022-02-25	0.030	0.031	0.029	0.031	0.031	843,159
2022-02-24	0.030	0.031	0.030	0.030	0.030	1,492,247
2022-02-23	0.030	0.030	0.029	0.030	0.030	587,307
2022-02-22	0.029	0.030	0.029	0.030	0.030	891,124
2022-02-21	0.031	0.031	0.029	0.029	0.029	636,481
2022-02-18	0.030	0.031	0.029	0.030	0.030	1,418,104
2022-02-17	0.029	0.029	0.029	0.029	0.029	0
2022-02-16	0.029	0.029	0.029	0.029	0.029	130,000
2022-02-15	0.031	0.031	0.028	0.028	0.028	856,518
2022-02-14	0.030	0.031	0.030	0.031	0.031	1,836,515
2022-02-11	0.030	0.030	0.029	0.029	0.029	1,516,195
2022-02-10	0.031	0.031	0.030	0.031	0.031	341,918
2022-02-09	0.030	0.031	0.030	0.030	0.030	195,329
2022-02-08	0.030	0.031	0.030	0.031	0.031	1,116,066
2022-02-07	0.027	0.029	0.027	0.029	0.029	1,983,006
2022-02-04	0.029	0.029	0.028	0.028	0.028	538,679
2022-02-03	0.028	0.028	0.028	0.028	0.028	86,607
2022-02-02	0.028	0.028	0.028	0.028	0.028	0
2022-02-01	0.030	0.030	0.028	0.028	0.028	927,752
2022-01-31	0.029	0.030	0.029	0.029	0.029	403,247
2022-01-28	0.028	0.029	0.028	0.028	0.028	631,468
2022-01-27	0.031	0.031	0.028	0.030	0.030	2,351,003

← NewerPage 20 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.