Amerigo Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.390	1.440	1.390	1.440	1.087	113,100
2023-09-08	1.390	1.390	1.360	1.380	1.042	108,700
2023-09-07	1.390	1.410	1.370	1.390	1.049	97,000
2023-09-06	1.430	1.430	1.400	1.420	1.072	137,900
2023-09-05	1.460	1.460	1.410	1.430	1.079	145,200
2023-09-01	1.460	1.460	1.430	1.460	1.102	203,600
2023-08-31	1.450	1.450	1.410	1.430	1.079	183,700
2023-08-30	1.430	1.460	1.420	1.420	1.072	134,700
2023-08-29	1.460	1.480	1.420	1.440	1.087	90,400
2023-08-28	1.490	1.500	1.470	1.470	1.087	138,100
2023-08-25	1.450	1.470	1.440	1.460	1.080	38,300
2023-08-24	1.490	1.490	1.430	1.430	1.057	42,200
2023-08-23	1.410	1.480	1.410	1.460	1.080	95,000
2023-08-22	1.420	1.420	1.400	1.410	1.043	48,000
2023-08-21	1.460	1.460	1.400	1.420	1.050	148,500
2023-08-18	1.440	1.440	1.410	1.420	1.050	74,100
2023-08-17	1.470	1.480	1.440	1.440	1.065	114,600
2023-08-16	1.470	1.480	1.460	1.460	1.080	90,400
2023-08-15	1.480	1.490	1.460	1.470	1.087	128,400
2023-08-14	1.520	1.520	1.480	1.480	1.094	125,800
2023-08-11	1.520	1.540	1.500	1.510	1.117	81,200
2023-08-10	1.510	1.520	1.490	1.500	1.109	97,700
2023-08-09	1.530	1.530	1.510	1.510	1.117	59,900
2023-08-08	1.550	1.580	1.500	1.530	1.131	344,900
2023-08-04	1.550	1.570	1.520	1.560	1.154	193,500
2023-08-03	1.540	1.540	1.520	1.530	1.131	77,000
2023-08-02	1.590	1.590	1.510	1.520	1.124	138,300
2023-08-01	1.590	1.600	1.570	1.590	1.176	81,700
2023-07-31	1.570	1.620	1.570	1.620	1.198	243,700
2023-07-28	1.560	1.580	1.540	1.580	1.168	71,000
2023-07-27	1.560	1.560	1.540	1.550	1.146	141,100
2023-07-26	1.570	1.570	1.550	1.560	1.154	66,100
2023-07-25	1.530	1.590	1.500	1.570	1.161	382,900
2023-07-24	1.550	1.550	1.510	1.520	1.124	197,300
2023-07-21	1.550	1.550	1.530	1.550	1.146	58,400
2023-07-20	1.580	1.580	1.550	1.560	1.154	66,700
2023-07-19	1.590	1.600	1.570	1.580	1.168	81,800
2023-07-18	1.580	1.600	1.570	1.600	1.183	170,400
2023-07-17	1.550	1.560	1.540	1.550	1.146	78,400
2023-07-14	1.590	1.590	1.560	1.570	1.161	55,500
2023-07-13	1.560	1.600	1.560	1.590	1.176	108,000
2023-07-12	1.540	1.580	1.540	1.560	1.154	92,800
2023-07-11	1.530	1.540	1.510	1.520	1.124	61,500
2023-07-10	1.530	1.540	1.510	1.530	1.131	56,100
2023-07-07	1.550	1.550	1.520	1.530	1.131	142,100
2023-07-06	1.550	1.550	1.490	1.520	1.124	130,600
2023-07-05	1.560	1.560	1.530	1.540	1.139	60,100
2023-07-04	1.540	1.570	1.540	1.570	1.161	36,900
2023-06-30	1.510	1.540	1.490	1.540	1.139	123,800
2023-06-29	1.530	1.530	1.500	1.510	1.117	44,900
2023-06-28	1.520	1.520	1.500	1.500	1.109	86,600
2023-06-27	1.550	1.560	1.500	1.540	1.139	112,700
2023-06-26	1.480	1.530	1.450	1.520	1.124	223,400
2023-06-23	1.550	1.550	1.500	1.510	1.117	90,700
2023-06-22	1.580	1.580	1.550	1.570	1.161	122,500
2023-06-21	1.530	1.580	1.530	1.570	1.161	69,300
2023-06-20	1.570	1.590	1.510	1.570	1.161	119,600
2023-06-19	1.580	1.580	1.540	1.580	1.168	36,700
2023-06-16	1.590	1.590	1.510	1.530	1.131	161,100
2023-06-15	1.540	1.570	1.510	1.560	1.154	117,900

← NewerPage 14 of 21 · 1,259 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.