Amerigo Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.250 | 6.390 | 6.170 | 6.320 | 5.763 | 1,093,900 |
| 2026-01-27 | 6.090 | 6.200 | 5.850 | 6.190 | 5.644 | 1,066,400 |
| 2026-01-26 | 6.150 | 6.400 | 6.040 | 6.090 | 5.553 | 1,601,400 |
| 2026-01-23 | 5.830 | 6.090 | 5.820 | 6.050 | 5.517 | 1,221,700 |
| 2026-01-22 | 5.700 | 5.780 | 5.580 | 5.780 | 5.271 | 808,500 |
| 2026-01-21 | 5.690 | 5.820 | 5.590 | 5.650 | 5.152 | 1,333,100 |
| 2026-01-20 | 5.690 | 5.690 | 5.510 | 5.570 | 5.079 | 639,300 |
| 2026-01-19 | 5.560 | 5.670 | 5.470 | 5.650 | 5.152 | 803,100 |
| 2026-01-16 | 5.580 | 5.600 | 5.350 | 5.540 | 5.052 | 1,991,400 |
| 2026-01-15 | 5.530 | 5.670 | 5.450 | 5.600 | 5.106 | 1,357,900 |
| 2026-01-14 | 5.600 | 5.690 | 5.480 | 5.560 | 5.070 | 1,734,100 |
| 2026-01-13 | 5.260 | 5.600 | 5.260 | 5.590 | 5.097 | 2,266,200 |
| 2026-01-12 | 5.300 | 5.400 | 5.250 | 5.260 | 4.796 | 1,083,500 |
| 2026-01-09 | 5.190 | 5.230 | 5.080 | 5.230 | 4.769 | 1,308,700 |
| 2026-01-08 | 4.940 | 5.100 | 4.870 | 5.100 | 4.650 | 1,856,700 |
| 2026-01-07 | 4.850 | 4.980 | 4.750 | 4.970 | 4.532 | 1,608,600 |
| 2026-01-06 | 4.880 | 4.960 | 4.820 | 4.900 | 4.468 | 1,612,900 |
| 2026-01-05 | 4.510 | 4.890 | 4.500 | 4.790 | 4.368 | 1,505,200 |
| 2026-01-02 | 4.550 | 4.630 | 4.450 | 4.480 | 4.085 | 676,100 |
| 2025-12-31 | 4.500 | 4.550 | 4.440 | 4.540 | 4.140 | 502,300 |
| 2025-12-30 | 4.420 | 4.530 | 4.420 | 4.510 | 4.112 | 696,800 |
| 2025-12-29 | 4.440 | 4.450 | 4.330 | 4.390 | 4.003 | 1,007,000 |
| 2025-12-24 | 4.390 | 4.400 | 4.340 | 4.390 | 4.003 | 265,000 |
| 2025-12-23 | 4.360 | 4.410 | 4.320 | 4.380 | 3.994 | 532,500 |
| 2025-12-22 | 4.310 | 4.400 | 4.290 | 4.310 | 3.930 | 685,000 |
| 2025-12-19 | 4.250 | 4.350 | 4.190 | 4.290 | 3.912 | 1,153,600 |
| 2025-12-18 | 4.250 | 4.300 | 4.240 | 4.280 | 3.903 | 644,300 |
| 2025-12-17 | 4.380 | 4.460 | 4.210 | 4.260 | 3.885 | 802,400 |
| 2025-12-16 | 4.210 | 4.350 | 4.210 | 4.310 | 3.885 | 665,900 |
| 2025-12-15 | 4.190 | 4.270 | 4.140 | 4.220 | 3.803 | 782,000 |
| 2025-12-12 | 4.160 | 4.210 | 3.990 | 4.130 | 3.722 | 932,400 |
| 2025-12-11 | 4.130 | 4.300 | 3.990 | 4.180 | 3.767 | 1,280,300 |
| 2025-12-10 | 3.880 | 4.130 | 3.880 | 4.090 | 3.686 | 867,300 |
| 2025-12-09 | 3.850 | 3.920 | 3.810 | 3.890 | 3.506 | 457,000 |
| 2025-12-08 | 3.890 | 3.930 | 3.840 | 3.850 | 3.470 | 478,000 |
| 2025-12-05 | 3.800 | 3.930 | 3.800 | 3.880 | 3.497 | 519,500 |
| 2025-12-04 | 3.850 | 3.900 | 3.780 | 3.810 | 3.434 | 399,700 |
| 2025-12-03 | 3.790 | 3.910 | 3.790 | 3.870 | 3.488 | 862,900 |
| 2025-12-02 | 3.740 | 3.780 | 3.740 | 3.750 | 3.380 | 671,500 |
| 2025-12-01 | 3.780 | 3.880 | 3.720 | 3.740 | 3.371 | 607,200 |
| 2025-11-28 | 3.550 | 3.850 | 3.550 | 3.770 | 3.398 | 775,200 |
| 2025-11-27 | 3.590 | 3.590 | 3.490 | 3.540 | 3.155 | 337,100 |
| 2025-11-26 | 3.480 | 3.630 | 3.480 | 3.570 | 3.182 | 739,200 |
| 2025-11-25 | 3.400 | 3.480 | 3.360 | 3.460 | 3.083 | 466,600 |
| 2025-11-24 | 3.260 | 3.350 | 3.260 | 3.340 | 2.977 | 616,200 |
| 2025-11-21 | 3.190 | 3.260 | 3.170 | 3.230 | 2.879 | 601,600 |
| 2025-11-20 | 3.310 | 3.340 | 3.190 | 3.190 | 2.843 | 454,300 |
| 2025-11-19 | 3.250 | 3.310 | 3.220 | 3.270 | 2.914 | 395,300 |
| 2025-11-18 | 3.210 | 3.260 | 3.200 | 3.230 | 2.879 | 507,100 |
| 2025-11-17 | 3.280 | 3.280 | 3.200 | 3.240 | 2.887 | 478,200 |
| 2025-11-14 | 3.180 | 3.280 | 3.150 | 3.260 | 2.905 | 541,900 |
| 2025-11-13 | 3.330 | 3.330 | 3.230 | 3.250 | 2.896 | 457,800 |
| 2025-11-12 | 3.290 | 3.360 | 3.290 | 3.310 | 2.950 | 565,200 |
| 2025-11-11 | 3.260 | 3.310 | 3.180 | 3.310 | 2.950 | 703,600 |
| 2025-11-10 | 3.200 | 3.310 | 3.170 | 3.270 | 2.914 | 715,100 |
| 2025-11-07 | 3.040 | 3.140 | 3.020 | 3.110 | 2.772 | 474,300 |
| 2025-11-06 | 3.020 | 3.120 | 3.000 | 3.030 | 2.700 | 432,900 |
| 2025-11-05 | 3.000 | 3.050 | 3.000 | 3.020 | 2.691 | 286,900 |
| 2025-11-04 | 3.010 | 3.100 | 2.970 | 2.990 | 2.665 | 354,000 |
| 2025-11-03 | 3.070 | 3.140 | 3.010 | 3.050 | 2.718 | 313,900 |
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.