Amerigo Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.930	0.930	0.850	0.870	0.604	263,200
2022-09-23	0.930	0.930	0.870	0.900	0.625	671,800
2022-09-22	0.980	0.980	0.950	0.950	0.659	246,200
2022-09-21	1.000	1.010	0.940	0.940	0.652	375,500
2022-09-20	1.030	1.030	0.980	1.000	0.694	229,600
2022-09-19	1.030	1.030	1.000	1.010	0.701	174,600
2022-09-16	0.990	1.030	0.970	1.030	0.715	216,100
2022-09-15	0.990	1.000	0.970	0.990	0.687	348,300
2022-09-14	1.040	1.040	0.990	1.000	0.694	209,900
2022-09-13	1.070	1.070	1.010	1.010	0.701	213,200
2022-09-12	1.110	1.110	1.080	1.080	0.749	179,300
2022-09-09	1.070	1.100	1.050	1.090	0.756	446,600
2022-09-08	1.050	1.070	1.040	1.060	0.736	474,100
2022-09-07	1.040	1.060	1.030	1.040	0.722	384,100
2022-09-06	1.030	1.060	1.030	1.040	0.722	206,800
2022-09-02	1.020	1.060	1.000	1.010	0.701	419,500
2022-09-01	1.050	1.050	1.010	1.010	0.701	316,200
2022-08-31	1.100	1.100	1.040	1.060	0.736	451,800
2022-08-30	1.120	1.120	1.080	1.100	0.763	651,800
2022-08-29	1.140	1.170	1.120	1.130	0.763	423,400
2022-08-26	1.180	1.180	1.120	1.150	0.777	349,900
2022-08-25	1.150	1.170	1.140	1.170	0.790	212,900
2022-08-24	1.160	1.160	1.130	1.150	0.777	167,500
2022-08-23	1.100	1.150	1.100	1.140	0.770	326,900
2022-08-22	1.140	1.140	1.080	1.090	0.736	555,500
2022-08-19	1.170	1.170	1.130	1.130	0.763	814,700
2022-08-18	1.170	1.180	1.170	1.180	0.797	89,500
2022-08-17	1.200	1.200	1.150	1.160	0.784	213,800
2022-08-16	1.190	1.190	1.180	1.190	0.804	93,400
2022-08-15	1.200	1.200	1.170	1.190	0.804	187,800
2022-08-12	1.210	1.210	1.200	1.210	0.817	267,700
2022-08-11	1.210	1.240	1.200	1.210	0.817	300,100
2022-08-10	1.200	1.240	1.200	1.210	0.817	436,300
2022-08-09	1.210	1.210	1.180	1.190	0.804	117,600
2022-08-08	1.160	1.200	1.160	1.200	0.811	489,000
2022-08-05	1.180	1.190	1.160	1.160	0.784	238,000
2022-08-04	1.190	1.200	1.160	1.180	0.797	358,800
2022-08-03	1.270	1.290	1.170	1.170	0.790	325,300
2022-08-02	1.330	1.330	1.270	1.280	0.865	153,600
2022-07-29	1.280	1.340	1.270	1.300	0.878	223,800
2022-07-28	1.300	1.300	1.230	1.240	0.838	327,300
2022-07-27	1.220	1.250	1.200	1.240	0.838	224,200
2022-07-26	1.180	1.200	1.160	1.190	0.804	198,300
2022-07-25	1.160	1.160	1.130	1.150	0.777	117,300
2022-07-22	1.120	1.160	1.120	1.140	0.770	154,400
2022-07-21	1.180	1.180	1.130	1.130	0.763	211,000
2022-07-20	1.180	1.200	1.160	1.170	0.790	99,500
2022-07-19	1.160	1.180	1.130	1.170	0.790	120,400
2022-07-18	1.160	1.180	1.140	1.140	0.770	274,100
2022-07-15	1.150	1.150	1.090	1.130	0.763	221,500
2022-07-14	1.130	1.140	1.090	1.130	0.763	188,300
2022-07-13	1.150	1.160	1.100	1.160	0.784	232,300
2022-07-12	1.160	1.190	1.160	1.160	0.784	198,600
2022-07-11	1.220	1.220	1.180	1.200	0.811	100,500
2022-07-08	1.230	1.230	1.200	1.220	0.824	121,300
2022-07-07	1.250	1.290	1.220	1.230	0.831	207,400
2022-07-06	1.180	1.210	1.090	1.200	0.811	599,700
2022-07-05	1.210	1.220	1.100	1.160	0.784	413,000
2022-07-04	1.230	1.250	1.220	1.230	0.831	127,500
2022-06-30	1.310	1.310	1.230	1.240	0.838	261,900

← NewerPage 18 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.