Argent Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.031	0.032	0.030	0.030	0.030	2,688,650
2022-01-24	0.034	0.034	0.031	0.031	0.031	2,243,301
2022-01-21	0.035	0.036	0.033	0.034	0.034	2,049,312
2022-01-20	0.033	0.035	0.033	0.034	0.034	4,130,480
2022-01-19	0.031	0.032	0.030	0.030	0.030	355,129
2022-01-18	0.030	0.031	0.030	0.030	0.030	736,441
2022-01-17	0.031	0.032	0.030	0.030	0.030	688,162
2022-01-14	0.030	0.030	0.030	0.030	0.030	11,273
2022-01-13	0.031	0.033	0.031	0.032	0.032	2,208,233
2022-01-12	0.030	0.031	0.030	0.031	0.031	351,515
2022-01-11	0.029	0.030	0.029	0.029	0.029	754,411
2022-01-10	0.029	0.030	0.029	0.029	0.029	1,704,587
2022-01-07	0.030	0.031	0.029	0.031	0.031	721,071
2022-01-06	0.031	0.032	0.029	0.030	0.030	1,978,003
2022-01-05	0.034	0.034	0.030	0.030	0.030	1,646,869
2022-01-04	0.034	0.034	0.033	0.033	0.033	987,535
2021-12-31	0.031	0.036	0.031	0.035	0.035	2,012,204
2021-12-30	0.033	0.033	0.031	0.031	0.031	1,591,533
2021-12-29	0.032	0.033	0.032	0.033	0.033	903,534
2021-12-24	0.030	0.031	0.030	0.031	0.031	349,749
2021-12-23	0.030	0.030	0.030	0.030	0.030	1,270,342
2021-12-22	0.030	0.031	0.030	0.030	0.030	718,353
2021-12-21	0.030	0.030	0.029	0.029	0.029	362,654
2021-12-20	0.031	0.031	0.029	0.030	0.030	1,276,286
2021-12-17	0.032	0.034	0.031	0.032	0.032	1,806,487
2021-12-16	0.031	0.032	0.031	0.031	0.031	335,637
2021-12-15	0.032	0.032	0.031	0.031	0.031	265,174
2021-12-14	0.032	0.033	0.031	0.032	0.032	640,669
2021-12-13	0.032	0.032	0.032	0.032	0.032	29,355
2021-12-10	0.031	0.031	0.030	0.031	0.031	572,528
2021-12-09	0.033	0.033	0.032	0.032	0.032	1,208,607
2021-12-08	0.031	0.033	0.031	0.033	0.033	703,008
2021-12-07	0.031	0.031	0.031	0.031	0.031	391,604
2021-12-06	0.032	0.032	0.031	0.031	0.031	700,206
2021-12-03	0.031	0.032	0.031	0.032	0.032	1,145,578
2021-12-02	0.031	0.032	0.031	0.031	0.031	972,855
2021-12-01	0.035	0.035	0.032	0.032	0.032	5,912,601
2021-11-30	0.035	0.036	0.034	0.035	0.035	2,476,328
2021-11-29	0.034	0.037	0.034	0.035	0.035	2,526,433
2021-11-26	0.037	0.037	0.036	0.037	0.037	973,569
2021-11-25	0.037	0.037	0.036	0.037	0.037	874,382
2021-11-24	0.036	0.038	0.035	0.036	0.036	2,868,097
2021-11-23	0.036	0.036	0.036	0.036	0.036	1,316,454
2021-11-22	0.039	0.039	0.036	0.038	0.038	2,839,217
2021-11-19	0.041	0.041	0.038	0.039	0.039	2,134,197
2021-11-18	0.041	0.043	0.041	0.041	0.041	1,497,893
2021-11-17	0.041	0.043	0.040	0.040	0.040	1,444,767
2021-11-16	0.042	0.043	0.041	0.041	0.041	1,221,634
2021-11-15	0.044	0.046	0.042	0.042	0.042	2,165,154
2021-11-12	0.045	0.046	0.042	0.044	0.044	3,521,005
2021-11-11	0.042	0.045	0.042	0.043	0.043	6,893,837
2021-11-10	0.038	0.038	0.036	0.037	0.037	948,983
2021-11-09	0.041	0.041	0.038	0.038	0.038	1,175,257
2021-11-08	0.039	0.040	0.035	0.040	0.040	5,777,891
2021-11-05	0.036	0.038	0.036	0.037	0.037	346,418
2021-11-04	0.035	0.038	0.035	0.037	0.037	1,592,105
2021-11-03	0.036	0.038	0.035	0.035	0.035	1,309,567
2021-11-02	0.036	0.037	0.035	0.035	0.035	1,511,187
2021-11-01	0.038	0.038	0.034	0.035	0.035	3,623,094
2021-10-29	0.039	0.040	0.037	0.039	0.039	2,448,244

← NewerPage 21 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.