Amerigo Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.340	1.370	1.330	1.370	1.058	74,600
2024-02-29	1.330	1.360	1.330	1.340	1.035	89,300
2024-02-28	1.320	1.320	1.300	1.320	1.020	31,100
2024-02-27	1.300	1.320	1.300	1.310	1.012	106,000
2024-02-26	1.310	1.320	1.280	1.320	1.020	150,700
2024-02-23	1.290	1.300	1.280	1.290	0.996	107,000
2024-02-22	1.300	1.320	1.290	1.300	1.004	80,600
2024-02-21	1.280	1.310	1.280	1.310	1.012	107,800
2024-02-20	1.300	1.310	1.280	1.280	0.989	115,100
2024-02-16	1.290	1.330	1.290	1.300	1.004	140,900
2024-02-15	1.270	1.300	1.270	1.280	0.989	113,100
2024-02-14	1.250	1.280	1.250	1.250	0.966	60,600
2024-02-13	1.230	1.250	1.230	1.230	0.950	146,500
2024-02-12	1.250	1.260	1.240	1.250	0.966	81,600
2024-02-09	1.260	1.260	1.240	1.240	0.958	71,500
2024-02-08	1.250	1.270	1.250	1.260	0.973	32,000
2024-02-07	1.280	1.280	1.230	1.250	0.966	220,400
2024-02-06	1.240	1.280	1.240	1.270	0.981	64,500
2024-02-05	1.260	1.270	1.220	1.240	0.958	167,100
2024-02-02	1.300	1.300	1.270	1.270	0.981	100,300
2024-02-01	1.290	1.310	1.290	1.300	1.004	97,800
2024-01-31	1.320	1.320	1.290	1.290	0.996	57,400
2024-01-30	1.330	1.330	1.310	1.320	1.020	39,200
2024-01-29	1.310	1.340	1.270	1.330	1.027	118,600
2024-01-26	1.340	1.340	1.290	1.300	1.004	95,900
2024-01-25	1.330	1.340	1.320	1.330	1.027	61,700
2024-01-24	1.330	1.350	1.300	1.340	1.035	296,000
2024-01-23	1.320	1.360	1.300	1.310	1.012	107,400
2024-01-22	1.300	1.340	1.290	1.320	1.020	155,400
2024-01-19	1.300	1.320	1.280	1.300	1.004	123,500
2024-01-18	1.320	1.320	1.270	1.290	0.996	119,700
2024-01-17	1.320	1.320	1.280	1.290	0.996	292,900
2024-01-16	1.350	1.350	1.320	1.320	1.020	140,600
2024-01-15	1.380	1.380	1.350	1.360	1.051	71,500
2024-01-12	1.400	1.400	1.370	1.380	1.066	68,200
2024-01-11	1.340	1.410	1.320	1.410	1.089	193,000
2024-01-10	1.380	1.390	1.340	1.360	1.051	151,000
2024-01-09	1.380	1.400	1.380	1.390	1.074	71,700
2024-01-08	1.400	1.410	1.390	1.400	1.081	145,500
2024-01-05	1.410	1.430	1.400	1.410	1.089	68,900
2024-01-04	1.380	1.440	1.380	1.440	1.112	114,600
2024-01-03	1.400	1.400	1.380	1.390	1.074	98,100
2024-01-02	1.390	1.400	1.380	1.380	1.066	56,400
2023-12-29	1.400	1.420	1.360	1.390	1.074	110,000
2023-12-28	1.430	1.430	1.380	1.390	1.074	110,400
2023-12-27	1.380	1.420	1.370	1.390	1.074	324,100
2023-12-22	1.370	1.390	1.360	1.360	1.051	92,200
2023-12-21	1.320	1.370	1.320	1.370	1.058	131,500
2023-12-20	1.310	1.350	1.310	1.320	1.020	47,600
2023-12-19	1.320	1.360	1.280	1.320	1.020	222,700
2023-12-18	1.340	1.350	1.320	1.330	1.027	98,100
2023-12-15	1.380	1.380	1.300	1.350	1.043	166,100
2023-12-14	1.360	1.390	1.360	1.390	1.074	131,700
2023-12-13	1.260	1.350	1.260	1.340	1.035	299,200
2023-12-12	1.300	1.300	1.250	1.250	0.966	135,900
2023-12-11	1.300	1.310	1.270	1.290	0.996	125,100
2023-12-08	1.300	1.340	1.290	1.310	1.012	133,300
2023-12-07	1.270	1.320	1.270	1.290	0.996	132,500
2023-12-06	1.260	1.320	1.260	1.270	0.981	171,400
2023-12-05	1.300	1.310	1.270	1.280	0.989	180,800

← NewerPage 12 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.