Amerigo Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.340	1.360	1.290	1.310	0.885	182,600
2022-06-28	1.440	1.440	1.340	1.350	0.912	480,000
2022-06-27	1.360	1.420	1.360	1.390	0.939	442,100
2022-06-24	1.350	1.400	1.350	1.380	0.932	258,900
2022-06-23	1.370	1.390	1.310	1.350	0.912	399,900
2022-06-22	1.430	1.430	1.360	1.370	0.925	371,900
2022-06-21	1.480	1.500	1.450	1.490	1.006	132,100
2022-06-20	1.380	1.470	1.380	1.410	0.952	119,100
2022-06-17	1.480	1.480	1.400	1.400	0.946	242,300
2022-06-16	1.530	1.530	1.450	1.480	1.000	2,644,400
2022-06-15	1.560	1.570	1.520	1.530	1.033	320,400
2022-06-14	1.620	1.620	1.520	1.530	1.033	443,000
2022-06-13	1.680	1.680	1.610	1.650	1.115	334,000
2022-06-10	1.680	1.730	1.650	1.710	1.155	250,000
2022-06-09	1.720	1.740	1.680	1.680	1.135	206,000
2022-06-08	1.770	1.780	1.710	1.720	1.162	174,100
2022-06-07	1.730	1.770	1.730	1.740	1.175	412,800
2022-06-06	1.750	1.750	1.710	1.740	1.175	221,000
2022-06-03	1.740	1.740	1.720	1.720	1.162	93,200
2022-06-02	1.700	1.760	1.680	1.750	1.182	312,400
2022-06-01	1.660	1.710	1.620	1.680	1.135	153,700
2022-05-31	1.750	1.750	1.640	1.650	1.115	209,000
2022-05-30	1.690	1.740	1.690	1.730	1.169	148,400
2022-05-27	1.730	1.750	1.690	1.700	1.148	2,705,200
2022-05-26	1.740	1.790	1.720	1.760	1.169	253,400
2022-05-25	1.750	1.750	1.710	1.720	1.142	189,800
2022-05-24	1.690	1.740	1.660	1.740	1.155	262,800
2022-05-20	1.750	1.770	1.670	1.690	1.122	330,200
2022-05-19	1.650	1.740	1.650	1.720	1.142	151,100
2022-05-18	1.710	1.740	1.650	1.660	1.102	283,900
2022-05-17	1.670	1.750	1.670	1.740	1.155	461,100
2022-05-16	1.610	1.670	1.580	1.650	1.096	250,200
2022-05-13	1.490	1.600	1.490	1.580	1.049	222,300
2022-05-12	1.560	1.560	1.470	1.500	0.996	654,500
2022-05-11	1.630	1.630	1.570	1.580	1.049	239,500
2022-05-10	1.650	1.650	1.540	1.570	1.042	310,900
2022-05-09	1.670	1.680	1.570	1.590	1.056	540,100
2022-05-06	1.690	1.720	1.640	1.700	1.129	232,000
2022-05-05	1.700	1.700	1.580	1.650	1.096	300,600
2022-05-04	1.670	1.680	1.610	1.650	1.096	351,000
2022-05-03	1.590	1.630	1.550	1.600	1.062	115,300
2022-05-02	1.580	1.580	1.540	1.560	1.036	136,200
2022-04-29	1.600	1.630	1.580	1.590	1.056	172,800
2022-04-28	1.610	1.630	1.560	1.610	1.069	157,000
2022-04-27	1.580	1.630	1.550	1.600	1.062	110,000
2022-04-26	1.590	1.630	1.560	1.570	1.042	231,000
2022-04-25	1.570	1.640	1.510	1.610	1.069	411,500
2022-04-22	1.700	1.730	1.620	1.640	1.089	472,700
2022-04-21	1.790	1.800	1.640	1.720	1.142	676,700
2022-04-20	1.840	1.840	1.750	1.760	1.169	264,300
2022-04-19	1.780	1.840	1.780	1.830	1.215	291,600
2022-04-18	1.770	1.850	1.770	1.840	1.222	400,100
2022-04-14	1.780	1.780	1.740	1.750	1.162	168,900
2022-04-13	1.760	1.810	1.740	1.780	1.182	313,400
2022-04-12	1.790	1.790	1.740	1.760	1.169	166,300
2022-04-11	1.790	1.790	1.720	1.760	1.169	307,100
2022-04-08	1.800	1.810	1.790	1.790	1.188	134,900
2022-04-07	1.780	1.830	1.780	1.790	1.188	295,700
2022-04-06	1.800	1.820	1.770	1.800	1.195	388,900
2022-04-05	1.850	1.860	1.760	1.780	1.182	609,100

← NewerPage 19 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.