Amerigo Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.720	1.740	1.680	1.690	1.388	121,400
2024-08-21	1.740	1.740	1.710	1.730	1.421	69,800
2024-08-20	1.750	1.750	1.710	1.720	1.413	238,200
2024-08-19	1.750	1.770	1.700	1.740	1.429	260,000
2024-08-16	1.710	1.720	1.690	1.690	1.388	63,700
2024-08-15	1.670	1.740	1.670	1.730	1.421	402,700
2024-08-14	1.600	1.650	1.600	1.650	1.355	295,000
2024-08-13	1.650	1.660	1.610	1.650	1.355	414,800
2024-08-12	1.650	1.650	1.610	1.620	1.330	244,400
2024-08-09	1.650	1.670	1.600	1.600	1.314	240,500
2024-08-08	1.560	1.630	1.550	1.620	1.330	314,200
2024-08-07	1.610	1.610	1.530	1.550	1.273	337,500
2024-08-06	1.520	1.620	1.520	1.620	1.330	557,800
2024-08-02	1.560	1.580	1.540	1.560	1.281	540,500
2024-08-01	1.650	1.650	1.550	1.590	1.306	227,400
2024-07-31	1.670	1.670	1.600	1.610	1.322	178,000
2024-07-30	1.550	1.560	1.520	1.530	1.257	118,100
2024-07-29	1.610	1.610	1.540	1.550	1.273	117,900
2024-07-26	1.560	1.570	1.540	1.550	1.273	123,100
2024-07-25	1.530	1.570	1.500	1.570	1.289	450,600
2024-07-24	1.570	1.600	1.530	1.530	1.257	245,300
2024-07-23	1.580	1.580	1.550	1.550	1.273	278,800
2024-07-22	1.620	1.620	1.570	1.590	1.306	174,900
2024-07-19	1.580	1.610	1.550	1.590	1.306	166,200
2024-07-18	1.660	1.690	1.580	1.590	1.306	296,300
2024-07-17	1.710	1.730	1.650	1.660	1.363	144,700
2024-07-16	1.770	1.770	1.700	1.730	1.421	270,100
2024-07-15	1.780	1.810	1.740	1.750	1.404	339,400
2024-07-12	1.700	1.770	1.680	1.750	1.404	482,800
2024-07-11	1.710	1.710	1.660	1.660	1.332	221,600
2024-07-10	1.690	1.710	1.670	1.690	1.356	339,500
2024-07-09	1.590	1.690	1.590	1.670	1.340	488,900
2024-07-08	1.670	1.670	1.580	1.590	1.276	131,400
2024-07-05	1.660	1.660	1.630	1.640	1.316	114,100
2024-07-04	1.590	1.610	1.580	1.610	1.292	146,800
2024-07-03	1.560	1.610	1.560	1.590	1.276	289,900
2024-07-02	1.550	1.560	1.520	1.550	1.244	209,300
2024-06-28	1.600	1.600	1.540	1.550	1.244	168,600
2024-06-27	1.560	1.600	1.540	1.550	1.244	316,500
2024-06-26	1.560	1.580	1.540	1.540	1.236	139,200
2024-06-25	1.620	1.620	1.550	1.550	1.244	109,600
2024-06-24	1.570	1.640	1.560	1.620	1.300	263,000
2024-06-21	1.590	1.590	1.540	1.570	1.260	160,300
2024-06-20	1.630	1.640	1.580	1.590	1.276	226,800
2024-06-19	1.580	1.630	1.580	1.600	1.284	96,100
2024-06-18	1.530	1.610	1.520	1.600	1.284	202,600
2024-06-17	1.520	1.550	1.500	1.530	1.228	368,000
2024-06-14	1.580	1.580	1.520	1.530	1.228	359,300
2024-06-13	1.640	1.640	1.540	1.570	1.260	449,000
2024-06-12	1.690	1.700	1.610	1.640	1.316	362,400
2024-06-11	1.730	1.730	1.670	1.670	1.340	172,500
2024-06-10	1.670	1.750	1.640	1.740	1.396	335,200
2024-06-07	1.700	1.720	1.640	1.660	1.332	235,800
2024-06-06	1.700	1.770	1.700	1.740	1.396	245,800
2024-06-05	1.700	1.730	1.690	1.690	1.356	169,700
2024-06-04	1.750	1.750	1.670	1.680	1.348	309,100
2024-06-03	1.710	1.780	1.690	1.740	1.396	349,600
2024-05-31	1.750	1.810	1.700	1.730	1.388	607,300
2024-05-30	1.830	1.860	1.770	1.780	1.428	410,200
2024-05-29	1.920	1.920	1.830	1.850	1.461	405,400

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.2100 CAD
2026-08-28	0.0400 CAD
2026-07-13	0.1800 CAD
2026-05-29	0.0400 CAD
2026-04-20	0.1600 CAD
2026-03-06	0.0400 CAD
2025-12-17	0.0500 CAD
2025-11-28	0.0400 CAD
2025-08-29	0.0300 CAD
2025-05-30	0.0300 CAD
2025-03-06	0.0300 CAD
2024-11-29	0.0300 CAD
2024-08-30	0.0300 CAD
2024-07-16	0.0400 CAD
2024-05-30	0.0300 CAD
2024-03-05	0.0300 CAD
2023-11-29	0.0300 CAD
2023-08-29	0.0300 CAD
2023-05-29	0.0300 CAD
2023-03-03	0.0300 CAD
2022-11-29	0.0300 CAD
2022-08-30	0.0300 CAD
2022-05-27	0.0300 CAD
2022-03-03	0.0300 CAD
2021-11-29	0.0200 CAD

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