Amerigo Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.500	1.530	1.490	1.510	0.985	239,300
2022-01-06	1.460	1.520	1.420	1.500	0.979	288,500
2022-01-05	1.500	1.520	1.450	1.460	0.952	339,900
2022-01-04	1.460	1.520	1.450	1.520	0.992	729,500
2021-12-31	1.420	1.460	1.420	1.460	0.952	309,000
2021-12-30	1.430	1.450	1.410	1.420	0.926	335,400
2021-12-29	1.440	1.440	1.400	1.430	0.933	407,000
2021-12-24	1.400	1.460	1.400	1.450	0.946	362,600
2021-12-23	1.400	1.400	1.390	1.400	0.913	203,900
2021-12-22	1.400	1.400	1.370	1.400	0.913	841,600
2021-12-21	1.400	1.400	1.340	1.370	0.894	923,900
2021-12-20	1.260	1.300	1.240	1.300	0.848	192,200
2021-12-17	1.270	1.290	1.260	1.280	0.835	238,200
2021-12-16	1.300	1.300	1.270	1.280	0.835	223,300
2021-12-15	1.290	1.290	1.230	1.270	0.829	552,900
2021-12-14	1.320	1.320	1.290	1.300	0.848	217,000
2021-12-13	1.330	1.350	1.310	1.310	0.855	363,900
2021-12-10	1.330	1.330	1.300	1.310	0.855	148,400
2021-12-09	1.310	1.340	1.310	1.330	0.868	213,700
2021-12-08	1.290	1.340	1.290	1.330	0.868	265,800
2021-12-07	1.300	1.330	1.290	1.300	0.848	382,600
2021-12-06	1.300	1.310	1.270	1.290	0.842	279,100
2021-12-03	1.270	1.300	1.270	1.300	0.848	209,900
2021-12-02	1.280	1.280	1.240	1.270	0.829	192,700
2021-12-01	1.310	1.310	1.230	1.250	0.815	199,700
2021-11-30	1.250	1.300	1.240	1.270	0.829	204,800
2021-11-29	1.260	1.300	1.260	1.280	0.835	184,500
2021-11-26	1.280	1.280	1.230	1.250	0.802	320,400
2021-11-25	1.310	1.320	1.290	1.300	0.835	371,000
2021-11-24	1.330	1.340	1.300	1.300	0.835	322,700
2021-11-23	1.340	1.350	1.330	1.330	0.854	184,100
2021-11-22	1.350	1.370	1.340	1.350	0.867	284,900
2021-11-19	1.350	1.350	1.330	1.340	0.860	390,900
2021-11-18	1.360	1.360	1.320	1.340	0.860	298,500
2021-11-17	1.350	1.360	1.340	1.350	0.867	223,400
2021-11-16	1.350	1.350	1.340	1.350	0.867	327,900
2021-11-15	1.370	1.370	1.330	1.340	0.860	710,600
2021-11-12	1.340	1.370	1.330	1.340	0.860	478,000
2021-11-11	1.310	1.360	1.310	1.340	0.860	535,100
2021-11-10	1.310	1.320	1.300	1.310	0.841	242,500
2021-11-09	1.300	1.320	1.300	1.300	0.835	338,500
2021-11-08	1.320	1.320	1.290	1.300	0.835	1,058,500
2021-11-05	1.340	1.340	1.280	1.320	0.847	1,295,000
2021-11-04	1.350	1.360	1.340	1.340	0.860	129,400
2021-11-03	1.360	1.360	1.310	1.330	0.854	593,800
2021-11-02	1.360	1.360	1.310	1.330	0.854	273,700
2021-11-01	1.280	1.370	1.270	1.370	0.879	434,400
2021-10-29	1.340	1.350	1.280	1.300	0.835	211,900
2021-10-28	1.350	1.350	1.330	1.340	0.860	160,300
2021-10-27	1.350	1.360	1.340	1.350	0.867	175,600
2021-10-26	1.380	1.390	1.340	1.370	0.879	182,800
2021-10-25	1.380	1.400	1.380	1.390	0.892	347,900
2021-10-22	1.400	1.420	1.370	1.400	0.899	334,800
2021-10-21	1.370	1.390	1.320	1.380	0.886	464,300
2021-10-20	1.390	1.440	1.300	1.400	0.899	1,082,500
2021-10-19	1.530	1.530	1.470	1.490	0.956	160,800
2021-10-18	1.520	1.550	1.480	1.510	0.969	229,700
2021-10-15	1.520	1.520	1.470	1.510	0.969	576,600
2021-10-14	1.430	1.530	1.420	1.470	0.944	809,000

← NewerPage 21 of 21 · 1,259 trading days

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.