Amerigo Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.460	1.530	1.460	1.520	1.101	136,700
2023-03-17	1.470	1.510	1.460	1.460	1.058	329,000
2023-03-16	1.450	1.500	1.450	1.470	1.065	149,600
2023-03-15	1.490	1.500	1.450	1.460	1.058	258,300
2023-03-14	1.480	1.540	1.470	1.540	1.116	305,200
2023-03-13	1.500	1.520	1.460	1.480	1.072	287,400
2023-03-10	1.510	1.530	1.500	1.500	1.087	164,500
2023-03-09	1.560	1.590	1.510	1.530	1.108	337,000
2023-03-08	1.580	1.620	1.560	1.570	1.137	163,700
2023-03-07	1.650	1.650	1.570	1.580	1.145	209,400
2023-03-06	1.610	1.660	1.600	1.660	1.203	332,400
2023-03-03	1.630	1.660	1.600	1.620	1.174	218,500
2023-03-02	1.650	1.660	1.620	1.640	1.166	191,600
2023-03-01	1.590	1.690	1.580	1.690	1.202	721,000
2023-02-28	1.530	1.600	1.520	1.600	1.138	229,300
2023-02-27	1.480	1.530	1.470	1.520	1.081	170,800
2023-02-24	1.470	1.480	1.450	1.450	1.031	166,400
2023-02-23	1.520	1.540	1.460	1.500	1.067	297,700
2023-02-22	1.540	1.540	1.480	1.520	1.081	393,800
2023-02-21	1.480	1.550	1.440	1.520	1.081	456,000
2023-02-17	1.430	1.450	1.400	1.450	1.031	128,900
2023-02-16	1.410	1.450	1.410	1.430	1.017	68,800
2023-02-15	1.430	1.450	1.400	1.430	1.017	314,200
2023-02-14	1.450	1.460	1.420	1.450	1.031	121,300
2023-02-13	1.400	1.460	1.400	1.440	1.024	154,600
2023-02-10	1.420	1.430	1.400	1.410	1.003	221,400
2023-02-09	1.460	1.470	1.430	1.430	1.017	289,600
2023-02-08	1.460	1.480	1.430	1.440	1.024	226,800
2023-02-07	1.410	1.500	1.410	1.480	1.053	289,800
2023-02-06	1.460	1.460	1.390	1.430	1.017	257,200
2023-02-03	1.470	1.500	1.460	1.470	1.046	220,200
2023-02-02	1.560	1.560	1.480	1.510	1.074	292,800
2023-02-01	1.570	1.570	1.500	1.530	1.088	299,400
2023-01-31	1.540	1.570	1.540	1.550	1.102	167,200
2023-01-30	1.490	1.600	1.480	1.550	1.102	506,200
2023-01-27	1.550	1.590	1.540	1.550	1.102	142,500
2023-01-26	1.540	1.580	1.500	1.540	1.095	266,400
2023-01-25	1.570	1.570	1.500	1.570	1.117	381,300
2023-01-24	1.590	1.610	1.570	1.570	1.117	254,000
2023-01-23	1.650	1.660	1.580	1.600	1.138	206,300
2023-01-20	1.610	1.670	1.590	1.630	1.159	367,800
2023-01-19	1.590	1.620	1.550	1.620	1.152	240,600
2023-01-18	1.560	1.620	1.550	1.570	1.117	392,800
2023-01-17	1.510	1.540	1.490	1.520	1.081	287,100
2023-01-16	1.530	1.530	1.510	1.530	1.088	102,700
2023-01-13	1.550	1.560	1.480	1.520	1.081	226,300
2023-01-12	1.560	1.580	1.530	1.550	1.102	143,500
2023-01-11	1.500	1.580	1.490	1.560	1.110	355,600
2023-01-10	1.520	1.520	1.460	1.490	1.060	143,000
2023-01-09	1.470	1.530	1.450	1.490	1.060	453,000
2023-01-06	1.340	1.400	1.330	1.400	0.996	339,800
2023-01-05	1.310	1.330	1.280	1.320	0.939	169,600
2023-01-04	1.290	1.320	1.280	1.300	0.925	164,200
2023-01-03	1.350	1.350	1.280	1.290	0.918	238,300
2022-12-30	1.320	1.350	1.300	1.320	0.939	67,200
2022-12-29	1.300	1.340	1.300	1.310	0.932	73,600
2022-12-28	1.300	1.320	1.280	1.300	0.925	181,500
2022-12-23	1.250	1.280	1.250	1.280	0.910	69,200
2022-12-22	1.290	1.290	1.230	1.250	0.889	197,700
2022-12-21	1.270	1.320	1.260	1.320	0.939	174,700

← NewerPage 16 of 21 · 1,255 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.