Amerigo Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.880	1.880	1.810	1.850	1.228	422,200
2022-04-01	1.840	1.880	1.830	1.870	1.242	293,300
2022-03-31	1.860	1.860	1.810	1.840	1.222	216,500
2022-03-30	1.860	1.870	1.810	1.840	1.222	253,500
2022-03-29	1.890	1.890	1.830	1.860	1.235	323,300
2022-03-28	1.960	1.960	1.860	1.870	1.242	456,000
2022-03-25	1.910	2.010	1.910	1.920	1.275	455,500
2022-03-24	1.910	1.930	1.880	1.930	1.281	220,700
2022-03-23	1.890	1.920	1.870	1.910	1.268	298,200
2022-03-22	1.890	1.890	1.810	1.880	1.248	336,900
2022-03-21	1.850	1.880	1.830	1.860	1.235	199,800
2022-03-18	1.840	1.870	1.830	1.870	1.242	302,200
2022-03-17	1.840	1.850	1.800	1.840	1.222	213,400
2022-03-16	1.750	1.830	1.750	1.810	1.202	429,300
2022-03-15	1.790	1.810	1.740	1.760	1.169	592,000
2022-03-14	1.850	1.860	1.780	1.810	1.202	373,700
2022-03-11	1.900	1.920	1.850	1.870	1.242	433,600
2022-03-10	1.860	1.950	1.850	1.920	1.275	566,900
2022-03-09	1.830	1.890	1.800	1.860	1.235	456,300
2022-03-08	1.800	1.870	1.780	1.830	1.215	745,600
2022-03-07	1.870	1.870	1.780	1.800	1.195	621,900
2022-03-04	1.840	1.880	1.780	1.820	1.208	563,000
2022-03-03	1.730	1.810	1.720	1.810	1.202	586,100
2022-03-02	1.710	1.760	1.680	1.720	1.122	412,800
2022-03-01	1.650	1.720	1.630	1.690	1.103	480,100
2022-02-28	1.640	1.650	1.610	1.650	1.076	599,100
2022-02-25	1.630	1.640	1.600	1.620	1.057	91,500
2022-02-24	1.600	1.650	1.520	1.620	1.057	292,300
2022-02-23	1.550	1.580	1.520	1.560	1.018	155,100
2022-02-22	1.530	1.560	1.510	1.520	0.992	432,400
2022-02-18	1.600	1.600	1.530	1.560	1.018	309,500
2022-02-17	1.610	1.630	1.590	1.600	1.044	121,000
2022-02-16	1.650	1.650	1.610	1.620	1.057	164,400
2022-02-15	1.630	1.660	1.610	1.620	1.057	141,000
2022-02-14	1.650	1.650	1.620	1.630	1.063	178,000
2022-02-11	1.690	1.710	1.620	1.630	1.063	248,100
2022-02-10	1.710	1.790	1.690	1.690	1.103	552,100
2022-02-09	1.670	1.720	1.650	1.720	1.122	220,300
2022-02-08	1.700	1.700	1.640	1.650	1.076	134,500
2022-02-07	1.620	1.710	1.600	1.710	1.116	397,100
2022-02-04	1.590	1.620	1.580	1.580	1.031	195,900
2022-02-03	1.580	1.600	1.550	1.580	1.031	100,800
2022-02-02	1.630	1.640	1.590	1.590	1.037	144,900
2022-02-01	1.610	1.640	1.500	1.620	1.057	325,500
2022-01-31	1.620	1.620	1.570	1.580	1.031	264,000
2022-01-28	1.620	1.620	1.580	1.600	1.044	218,000
2022-01-27	1.610	1.650	1.610	1.610	1.050	120,400
2022-01-26	1.670	1.670	1.620	1.620	1.057	148,100
2022-01-25	1.620	1.650	1.590	1.650	1.076	220,500
2022-01-24	1.580	1.660	1.510	1.650	1.076	622,600
2022-01-21	1.700	1.700	1.590	1.620	1.057	758,300
2022-01-20	1.720	1.720	1.690	1.700	1.109	593,900
2022-01-19	1.670	1.720	1.670	1.710	1.116	340,700
2022-01-18	1.700	1.700	1.640	1.650	1.076	479,900
2022-01-17	1.670	1.720	1.640	1.720	1.122	282,900
2022-01-14	1.600	1.660	1.570	1.640	1.070	780,700
2022-01-13	1.630	1.630	1.530	1.590	1.037	515,800
2022-01-12	1.610	1.660	1.570	1.630	1.063	584,500
2022-01-11	1.580	1.620	1.550	1.600	1.044	521,000
2022-01-10	1.510	1.580	1.460	1.580	1.031	515,200

← NewerPage 20 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.