Amerigo Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.690	1.740	1.670	1.710	1.430	213,000
2024-11-15	1.700	1.720	1.660	1.660	1.389	150,800
2024-11-14	1.680	1.710	1.650	1.690	1.414	184,100
2024-11-13	1.690	1.690	1.650	1.650	1.380	172,500
2024-11-12	1.700	1.710	1.640	1.670	1.397	443,300
2024-11-11	1.720	1.740	1.660	1.720	1.439	341,700
2024-11-08	1.810	1.810	1.700	1.720	1.439	159,100
2024-11-07	1.770	1.830	1.740	1.820	1.522	283,700
2024-11-06	1.770	1.770	1.700	1.740	1.455	221,100
2024-11-05	1.730	1.820	1.720	1.810	1.514	1,555,500
2024-11-04	1.750	1.760	1.680	1.710	1.430	280,900
2024-11-01	1.720	1.770	1.720	1.750	1.464	396,700
2024-10-31	1.720	1.730	1.690	1.710	1.430	330,800
2024-10-30	1.750	1.750	1.710	1.720	1.439	332,900
2024-10-29	1.750	1.760	1.740	1.760	1.472	197,600
2024-10-28	1.760	1.790	1.740	1.740	1.455	197,000
2024-10-25	1.750	1.780	1.750	1.760	1.472	236,400
2024-10-24	1.740	1.790	1.730	1.770	1.481	102,000
2024-10-23	1.760	1.770	1.720	1.750	1.464	169,700
2024-10-22	1.800	1.800	1.780	1.800	1.506	104,400
2024-10-21	1.820	1.850	1.760	1.800	1.506	170,500
2024-10-18	1.800	1.830	1.770	1.830	1.531	236,200
2024-10-17	1.780	1.790	1.750	1.780	1.489	158,300
2024-10-16	1.740	1.790	1.740	1.770	1.481	55,800
2024-10-15	1.790	1.790	1.750	1.760	1.472	208,900
2024-10-11	1.810	1.810	1.790	1.810	1.514	49,600
2024-10-10	1.800	1.820	1.790	1.810	1.514	101,800
2024-10-09	1.790	1.800	1.760	1.800	1.506	133,900
2024-10-08	1.800	1.800	1.760	1.790	1.497	108,900
2024-10-07	1.790	1.790	1.750	1.780	1.489	189,900
2024-10-04	1.760	1.800	1.760	1.790	1.497	215,800
2024-10-03	1.770	1.770	1.730	1.730	1.447	126,300
2024-10-02	1.760	1.790	1.760	1.780	1.489	135,600
2024-10-01	1.740	1.780	1.730	1.770	1.481	174,700
2024-09-30	1.760	1.770	1.710	1.740	1.455	260,700
2024-09-27	1.830	1.830	1.770	1.800	1.506	151,400
2024-09-26	1.800	1.820	1.750	1.810	1.514	488,000
2024-09-25	1.790	1.800	1.730	1.770	1.481	146,300
2024-09-24	1.700	1.800	1.690	1.780	1.489	543,200
2024-09-23	1.680	1.700	1.660	1.670	1.397	181,000
2024-09-20	1.730	1.730	1.670	1.690	1.414	152,600
2024-09-19	1.650	1.730	1.650	1.730	1.447	348,000
2024-09-18	1.600	1.650	1.600	1.610	1.347	337,700
2024-09-17	1.600	1.620	1.580	1.600	1.338	183,300
2024-09-16	1.590	1.610	1.570	1.590	1.330	128,000
2024-09-13	1.610	1.630	1.580	1.590	1.330	256,800
2024-09-12	1.590	1.620	1.570	1.600	1.338	114,700
2024-09-11	1.550	1.580	1.550	1.580	1.322	175,700
2024-09-10	1.550	1.570	1.530	1.550	1.297	107,100
2024-09-09	1.540	1.570	1.540	1.560	1.305	288,800
2024-09-06	1.570	1.570	1.520	1.530	1.280	144,300
2024-09-05	1.600	1.600	1.550	1.560	1.305	109,200
2024-09-04	1.590	1.600	1.560	1.560	1.305	99,100
2024-09-03	1.600	1.620	1.530	1.550	1.297	510,200
2024-08-30	1.650	1.650	1.610	1.640	1.372	164,900
2024-08-29	1.640	1.680	1.630	1.650	1.355	350,000
2024-08-28	1.700	1.710	1.610	1.640	1.347	192,300
2024-08-27	1.740	1.770	1.700	1.710	1.404	561,400
2024-08-26	1.720	1.740	1.710	1.740	1.429	233,800
2024-08-23	1.710	1.740	1.700	1.720	1.413	184,400

← NewerPage 9 of 21 · 1,255 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.