Amerigo Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.950	1.950	1.930	1.940	1.532	204,500
2024-05-27	1.920	1.960	1.920	1.940	1.532	91,000
2024-05-24	1.960	1.960	1.890	1.910	1.508	221,200
2024-05-23	1.940	1.960	1.910	1.920	1.516	260,700
2024-05-22	2.000	2.020	1.900	1.930	1.524	597,200
2024-05-21	1.970	2.050	1.970	2.050	1.618	1,223,600
2024-05-17	1.870	1.940	1.870	1.940	1.532	404,300
2024-05-16	1.900	1.900	1.840	1.840	1.453	214,600
2024-05-15	1.900	1.930	1.850	1.880	1.484	342,300
2024-05-14	1.780	1.890	1.780	1.880	1.484	481,300
2024-05-13	1.770	1.800	1.760	1.760	1.389	169,600
2024-05-10	1.770	1.820	1.770	1.770	1.397	149,400
2024-05-09	1.760	1.770	1.700	1.770	1.397	146,600
2024-05-08	1.790	1.790	1.720	1.740	1.374	165,700
2024-05-07	1.800	1.810	1.760	1.780	1.405	156,400
2024-05-06	1.730	1.790	1.730	1.780	1.405	474,600
2024-05-03	1.760	1.760	1.710	1.730	1.366	66,700
2024-05-02	1.730	1.780	1.690	1.740	1.374	124,500
2024-05-01	1.730	1.760	1.710	1.730	1.366	61,000
2024-04-30	1.780	1.780	1.720	1.730	1.366	207,000
2024-04-29	1.790	1.810	1.760	1.780	1.405	257,800
2024-04-26	1.730	1.780	1.730	1.780	1.405	127,900
2024-04-25	1.660	1.760	1.660	1.720	1.358	353,800
2024-04-24	1.680	1.710	1.680	1.680	1.326	68,100
2024-04-23	1.660	1.720	1.650	1.710	1.350	166,700
2024-04-22	1.720	1.730	1.660	1.710	1.350	270,800
2024-04-19	1.750	1.770	1.720	1.720	1.358	111,700
2024-04-18	1.750	1.800	1.740	1.770	1.397	233,300
2024-04-17	1.720	1.760	1.700	1.720	1.358	239,900
2024-04-16	1.720	1.720	1.660	1.720	1.358	352,900
2024-04-15	1.710	1.760	1.690	1.740	1.374	376,000
2024-04-12	1.720	1.750	1.660	1.680	1.326	308,300
2024-04-11	1.700	1.730	1.680	1.700	1.342	343,700
2024-04-10	1.630	1.720	1.610	1.700	1.342	392,100
2024-04-09	1.610	1.660	1.590	1.620	1.279	263,100
2024-04-08	1.560	1.630	1.560	1.590	1.255	267,700
2024-04-05	1.590	1.590	1.530	1.560	1.232	94,000
2024-04-04	1.600	1.630	1.590	1.590	1.255	238,700
2024-04-03	1.560	1.600	1.560	1.590	1.255	230,200
2024-04-02	1.570	1.600	1.550	1.550	1.224	126,800
2024-04-01	1.550	1.590	1.530	1.560	1.232	179,700
2024-03-28	1.500	1.550	1.480	1.550	1.224	274,800
2024-03-27	1.500	1.520	1.480	1.500	1.184	191,600
2024-03-26	1.490	1.530	1.480	1.500	1.184	191,000
2024-03-25	1.480	1.500	1.470	1.500	1.184	238,000
2024-03-22	1.470	1.490	1.460	1.480	1.168	252,400
2024-03-21	1.490	1.500	1.470	1.470	1.161	176,700
2024-03-20	1.510	1.510	1.460	1.500	1.184	300,000
2024-03-19	1.490	1.530	1.480	1.500	1.184	254,200
2024-03-18	1.470	1.510	1.440	1.490	1.176	435,400
2024-03-15	1.350	1.450	1.350	1.440	1.137	676,100
2024-03-14	1.340	1.390	1.340	1.350	1.066	650,400
2024-03-13	1.300	1.350	1.290	1.330	1.050	535,700
2024-03-12	1.290	1.290	1.260	1.280	1.011	75,700
2024-03-11	1.280	1.290	1.260	1.280	1.011	161,600
2024-03-08	1.290	1.300	1.250	1.270	1.003	227,600
2024-03-07	1.310	1.340	1.290	1.310	1.034	289,600
2024-03-06	1.320	1.340	1.310	1.310	1.034	104,000
2024-03-05	1.360	1.360	1.320	1.330	1.050	84,600
2024-03-04	1.380	1.400	1.370	1.390	1.074	306,000

← NewerPage 11 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.