Amerigo Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.530	1.550	1.510	1.520	1.124	157,500
2023-06-13	1.520	1.520	1.500	1.520	1.124	184,500
2023-06-12	1.480	1.510	1.470	1.490	1.102	93,700
2023-06-09	1.500	1.500	1.490	1.490	1.102	39,300
2023-06-08	1.490	1.520	1.490	1.500	1.109	34,900
2023-06-07	1.500	1.540	1.500	1.510	1.117	177,800
2023-06-06	1.510	1.510	1.490	1.510	1.117	154,100
2023-06-05	1.510	1.510	1.470	1.500	1.109	182,000
2023-06-02	1.480	1.520	1.480	1.510	1.117	201,200
2023-06-01	1.390	1.520	1.390	1.460	1.080	357,300
2023-05-31	1.420	1.420	1.370	1.390	1.028	186,800
2023-05-30	1.470	1.480	1.410	1.420	1.050	108,500
2023-05-29	1.500	1.500	1.450	1.460	1.080	126,100
2023-05-26	1.460	1.490	1.450	1.480	1.072	103,100
2023-05-25	1.440	1.460	1.440	1.450	1.051	105,300
2023-05-24	1.490	1.500	1.440	1.450	1.051	253,800
2023-05-23	1.480	1.540	1.470	1.500	1.087	298,700
2023-05-19	1.540	1.540	1.490	1.510	1.094	214,900
2023-05-18	1.550	1.560	1.470	1.500	1.087	286,200
2023-05-17	1.550	1.570	1.530	1.550	1.123	200,400
2023-05-16	1.540	1.560	1.530	1.540	1.116	222,600
2023-05-15	1.530	1.600	1.530	1.570	1.137	170,300
2023-05-12	1.480	1.520	1.480	1.520	1.101	203,600
2023-05-11	1.520	1.520	1.470	1.470	1.065	329,100
2023-05-10	1.600	1.600	1.540	1.540	1.116	149,700
2023-05-09	1.520	1.590	1.520	1.590	1.152	112,200
2023-05-08	1.520	1.560	1.520	1.550	1.123	225,000
2023-05-05	1.510	1.540	1.490	1.510	1.094	292,000
2023-05-04	1.540	1.540	1.500	1.510	1.094	201,300
2023-05-03	1.530	1.550	1.520	1.530	1.108	216,100
2023-05-02	1.580	1.600	1.530	1.560	1.130	244,600
2023-05-01	1.620	1.630	1.590	1.590	1.152	164,300
2023-04-28	1.610	1.630	1.610	1.610	1.166	100,700
2023-04-27	1.670	1.670	1.620	1.630	1.181	123,300
2023-04-26	1.610	1.650	1.610	1.640	1.188	167,600
2023-04-25	1.690	1.690	1.610	1.620	1.174	204,100
2023-04-24	1.700	1.720	1.680	1.700	1.232	210,900
2023-04-21	1.700	1.720	1.670	1.720	1.246	314,600
2023-04-20	1.710	1.720	1.680	1.700	1.232	205,300
2023-04-19	1.710	1.720	1.700	1.720	1.246	125,300
2023-04-18	1.740	1.790	1.710	1.710	1.239	129,200
2023-04-17	1.720	1.750	1.710	1.730	1.253	152,600
2023-04-14	1.840	1.840	1.750	1.750	1.268	232,200
2023-04-13	1.740	1.850	1.740	1.820	1.319	448,700
2023-04-12	1.740	1.750	1.700	1.750	1.268	181,400
2023-04-11	1.740	1.760	1.710	1.730	1.253	221,700
2023-04-10	1.700	1.740	1.680	1.690	1.224	226,500
2023-04-06	1.700	1.700	1.680	1.690	1.224	405,700
2023-04-05	1.720	1.730	1.680	1.700	1.232	189,100
2023-04-04	1.710	1.760	1.700	1.730	1.253	307,100
2023-04-03	1.630	1.750	1.620	1.750	1.268	673,300
2023-03-31	1.620	1.630	1.610	1.630	1.181	104,700
2023-03-30	1.670	1.670	1.630	1.640	1.188	83,500
2023-03-29	1.660	1.670	1.640	1.660	1.203	99,900
2023-03-28	1.630	1.680	1.630	1.640	1.188	234,100
2023-03-27	1.610	1.650	1.580	1.630	1.181	165,300
2023-03-24	1.540	1.610	1.540	1.600	1.159	225,000
2023-03-23	1.520	1.560	1.520	1.550	1.123	148,500
2023-03-22	1.560	1.570	1.510	1.520	1.101	170,100
2023-03-21	1.510	1.560	1.510	1.560	1.130	157,600

← NewerPage 15 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.