Amerigo Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.240	1.280	1.230	1.240	0.882	129,600
2022-12-19	1.270	1.270	1.230	1.260	0.896	397,300
2022-12-16	1.300	1.300	1.270	1.270	0.903	110,800
2022-12-15	1.320	1.320	1.280	1.300	0.925	91,300
2022-12-14	1.310	1.360	1.310	1.330	0.946	133,300
2022-12-13	1.300	1.350	1.300	1.330	0.946	192,400
2022-12-12	1.380	1.390	1.260	1.260	0.896	497,500
2022-12-09	1.320	1.400	1.310	1.390	0.989	317,700
2022-12-08	1.300	1.330	1.300	1.320	0.939	161,000
2022-12-07	1.290	1.300	1.260	1.290	0.918	113,300
2022-12-06	1.310	1.330	1.260	1.290	0.918	248,000
2022-12-05	1.360	1.370	1.310	1.310	0.932	138,100
2022-12-02	1.300	1.370	1.280	1.370	0.974	439,200
2022-12-01	1.310	1.310	1.290	1.300	0.925	158,400
2022-11-30	1.270	1.310	1.260	1.300	0.925	261,500
2022-11-29	1.250	1.260	1.230	1.250	0.889	152,500
2022-11-28	1.270	1.290	1.230	1.230	0.853	222,800
2022-11-25	1.290	1.290	1.250	1.270	0.881	145,800
2022-11-24	1.310	1.310	1.250	1.280	0.888	136,000
2022-11-23	1.280	1.310	1.250	1.300	0.902	204,800
2022-11-22	1.240	1.270	1.240	1.260	0.874	226,600
2022-11-21	1.260	1.260	1.220	1.240	0.860	36,600
2022-11-18	1.250	1.280	1.240	1.240	0.860	54,800
2022-11-17	1.260	1.260	1.220	1.260	0.874	156,700
2022-11-16	1.310	1.320	1.260	1.260	0.874	229,200
2022-11-15	1.350	1.350	1.300	1.310	0.909	113,800
2022-11-14	1.310	1.340	1.280	1.320	0.916	252,000
2022-11-11	1.270	1.340	1.230	1.330	0.923	403,600
2022-11-10	1.250	1.260	1.210	1.210	0.840	457,000
2022-11-09	1.290	1.300	1.190	1.220	0.847	225,600
2022-11-08	1.240	1.320	1.210	1.280	0.888	373,400
2022-11-07	1.180	1.250	1.130	1.240	0.860	843,000
2022-11-04	1.080	1.140	1.080	1.120	0.777	276,000
2022-11-03	1.050	1.070	1.050	1.060	0.736	157,200
2022-11-02	1.050	1.100	1.040	1.070	0.742	246,600
2022-11-01	1.050	1.070	1.030	1.050	0.729	228,300
2022-10-31	1.020	1.040	1.020	1.020	0.708	88,600
2022-10-28	1.060	1.060	1.000	1.030	0.715	306,600
2022-10-27	1.040	1.060	1.030	1.040	0.722	104,300
2022-10-26	1.080	1.090	1.040	1.040	0.722	179,400
2022-10-25	1.040	1.070	1.010	1.070	0.742	252,600
2022-10-24	1.000	1.020	0.970	1.020	0.708	207,600
2022-10-21	0.960	0.980	0.960	0.980	0.680	93,700
2022-10-20	1.000	1.000	0.960	0.960	0.666	109,600
2022-10-19	1.000	1.000	0.980	0.980	0.680	136,600
2022-10-18	1.030	1.030	0.980	0.990	0.687	161,100
2022-10-17	1.020	1.020	0.980	1.010	0.701	152,600
2022-10-14	1.030	1.030	0.960	0.980	0.680	106,000
2022-10-13	0.970	1.000	0.960	1.000	0.694	143,000
2022-10-12	0.980	1.020	0.960	0.970	0.673	226,300
2022-10-11	0.940	0.970	0.910	0.970	0.673	257,100
2022-10-07	0.980	0.980	0.940	0.950	0.659	120,500
2022-10-06	0.990	1.010	0.970	0.970	0.673	148,700
2022-10-05	1.000	1.010	0.960	0.990	0.687	158,800
2022-10-04	1.040	1.050	0.990	1.010	0.701	310,700
2022-10-03	0.970	1.030	0.970	1.030	0.715	101,400
2022-09-30	0.970	1.000	0.970	0.970	0.673	99,200
2022-09-29	0.980	0.980	0.930	0.980	0.680	141,700
2022-09-28	0.890	0.980	0.890	0.980	0.680	93,300
2022-09-27	0.950	0.950	0.910	0.930	0.645	155,000

← NewerPage 17 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.