Amerigo Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.350	1.350	1.280	1.320	1.020	114,000
2023-12-01	1.350	1.360	1.330	1.350	1.043	128,300
2023-11-30	1.310	1.390	1.310	1.380	1.066	187,200
2023-11-29	1.310	1.340	1.310	1.320	1.020	47,300
2023-11-28	1.320	1.330	1.280	1.320	0.996	104,200
2023-11-27	1.330	1.330	1.280	1.310	0.989	130,100
2023-11-24	1.290	1.320	1.270	1.310	0.989	48,500
2023-11-23	1.280	1.280	1.250	1.270	0.959	31,300
2023-11-22	1.310	1.310	1.250	1.250	0.944	88,400
2023-11-21	1.300	1.330	1.280	1.280	0.966	149,100
2023-11-20	1.240	1.300	1.230	1.300	0.981	116,300
2023-11-17	1.210	1.240	1.210	1.240	0.936	39,700
2023-11-16	1.230	1.230	1.200	1.210	0.913	32,100
2023-11-15	1.200	1.230	1.200	1.210	0.913	71,200
2023-11-14	1.180	1.210	1.180	1.190	0.898	72,300
2023-11-13	1.250	1.250	1.180	1.180	0.891	191,900
2023-11-10	1.260	1.260	1.220	1.220	0.921	41,800
2023-11-09	1.210	1.250	1.210	1.240	0.936	105,400
2023-11-08	1.250	1.250	1.200	1.200	0.906	97,500
2023-11-07	1.250	1.250	1.200	1.230	0.929	182,000
2023-11-06	1.280	1.280	1.240	1.250	0.944	51,800
2023-11-03	1.250	1.260	1.240	1.240	0.936	63,700
2023-11-02	1.230	1.270	1.210	1.260	0.951	250,900
2023-11-01	1.180	1.240	1.180	1.220	0.921	139,300
2023-10-31	1.200	1.210	1.180	1.180	0.891	59,200
2023-10-30	1.180	1.190	1.170	1.170	0.883	53,800
2023-10-27	1.150	1.190	1.140	1.170	0.883	41,300
2023-10-26	1.130	1.160	1.120	1.140	0.861	63,500
2023-10-25	1.120	1.140	1.110	1.130	0.853	61,500
2023-10-24	1.150	1.150	1.110	1.130	0.853	62,600
2023-10-23	1.120	1.120	1.100	1.120	0.845	104,200
2023-10-20	1.170	1.170	1.120	1.120	0.845	53,200
2023-10-19	1.140	1.140	1.130	1.140	0.861	177,400
2023-10-18	1.170	1.190	1.140	1.150	0.868	147,200
2023-10-17	1.170	1.180	1.160	1.170	0.883	88,900
2023-10-16	1.230	1.230	1.160	1.170	0.883	615,200
2023-10-13	1.230	1.270	1.230	1.240	0.936	90,000
2023-10-12	1.260	1.260	1.230	1.230	0.929	108,400
2023-10-11	1.260	1.280	1.250	1.250	0.944	58,700
2023-10-10	1.260	1.310	1.250	1.270	0.959	164,600
2023-10-06	1.260	1.300	1.260	1.260	0.951	80,600
2023-10-05	1.210	1.330	1.200	1.320	0.996	328,800
2023-10-04	1.200	1.220	1.190	1.200	0.906	82,900
2023-10-03	1.230	1.230	1.180	1.210	0.913	73,200
2023-10-02	1.270	1.270	1.200	1.210	0.913	205,500
2023-09-29	1.280	1.300	1.270	1.270	0.959	63,400
2023-09-28	1.240	1.280	1.240	1.270	0.959	66,200
2023-09-27	1.240	1.240	1.210	1.240	0.936	159,800
2023-09-26	1.280	1.280	1.230	1.240	0.936	162,300
2023-09-25	1.290	1.290	1.250	1.250	0.944	186,200
2023-09-22	1.300	1.330	1.270	1.290	0.974	254,800
2023-09-21	1.340	1.340	1.260	1.290	0.974	322,100
2023-09-20	1.330	1.380	1.320	1.340	1.012	123,100
2023-09-19	1.380	1.380	1.310	1.330	1.004	256,700
2023-09-18	1.420	1.420	1.360	1.380	1.042	204,400
2023-09-15	1.400	1.420	1.390	1.410	1.064	77,300
2023-09-14	1.380	1.410	1.380	1.400	1.057	44,700
2023-09-13	1.400	1.400	1.370	1.380	1.042	165,900
2023-09-12	1.430	1.430	1.400	1.400	1.057	61,200
2023-09-11	1.390	1.440	1.390	1.440	1.087	113,100

← NewerPage 13 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.