Amerigo Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.350 | 8.450 | 8.030 | 8.150 | 8.150 | 987,674 |
| 2026-10-15 | 8.300 | 8.470 | 7.990 | 8.320 | 8.320 | 1,051,100 |
| 2026-10-14 | 8.800 | 8.990 | 8.480 | 8.510 | 8.510 | 833,800 |
| 2026-10-13 | 8.340 | 9.010 | 8.110 | 8.980 | 8.980 | 1,389,000 |
| 2026-10-09 | 8.380 | 8.600 | 8.250 | 8.410 | 8.410 | 982,700 |
| 2026-10-08 | 8.430 | 8.470 | 8.120 | 8.200 | 8.200 | 514,000 |
| 2026-10-07 | 8.510 | 8.660 | 8.450 | 8.510 | 8.510 | 511,600 |
| 2026-10-06 | 8.820 | 8.950 | 8.640 | 8.770 | 8.770 | 486,500 |
| 2026-10-05 | 8.980 | 8.990 | 8.770 | 8.860 | 8.860 | 458,800 |
| 2026-10-02 | 8.710 | 9.080 | 8.670 | 8.950 | 8.950 | 678,200 |
| 2026-10-01 | 8.690 | 8.790 | 8.510 | 8.580 | 8.580 | 467,000 |
| 2026-09-30 | 8.910 | 9.080 | 8.670 | 8.740 | 8.740 | 608,000 |
| 2026-09-29 | 8.840 | 8.960 | 8.720 | 8.840 | 8.840 | 505,200 |
| 2026-09-28 | 8.800 | 8.900 | 8.610 | 8.740 | 8.740 | 646,500 |
| 2026-09-25 | 8.930 | 9.110 | 8.700 | 9.100 | 9.100 | 746,000 |
| 2026-09-24 | 8.550 | 8.890 | 8.500 | 8.850 | 8.850 | 970,300 |
| 2026-09-23 | 8.850 | 8.890 | 8.680 | 8.730 | 8.730 | 456,200 |
| 2026-09-22 | 8.730 | 9.090 | 8.660 | 9.040 | 9.040 | 1,249,500 |
| 2026-09-21 | 8.750 | 8.930 | 8.410 | 8.640 | 8.640 | 877,500 |
| 2026-09-18 | 8.730 | 8.930 | 8.670 | 8.930 | 8.720 | 1,397,900 |
| 2026-09-17 | 8.500 | 8.810 | 8.460 | 8.730 | 8.525 | 759,600 |
| 2026-09-16 | 8.300 | 8.410 | 8.030 | 8.230 | 8.037 | 937,000 |
| 2026-09-15 | 8.420 | 8.430 | 8.010 | 8.190 | 7.997 | 1,077,300 |
| 2026-09-14 | 8.050 | 8.920 | 8.000 | 8.410 | 8.212 | 3,005,000 |
| 2026-09-11 | 8.410 | 8.440 | 8.220 | 8.280 | 8.085 | 600,000 |
| 2026-09-10 | 8.220 | 8.420 | 7.870 | 8.250 | 8.056 | 1,659,700 |
| 2026-09-09 | 8.430 | 8.710 | 8.430 | 8.600 | 8.398 | 665,400 |
| 2026-09-08 | 8.320 | 8.660 | 8.160 | 8.480 | 8.281 | 690,100 |
| 2026-09-04 | 7.840 | 8.120 | 7.840 | 8.050 | 7.861 | 326,100 |
| 2026-09-03 | 8.230 | 8.230 | 7.820 | 7.940 | 7.753 | 579,400 |
| 2026-09-02 | 8.120 | 8.240 | 7.980 | 8.100 | 7.910 | 515,900 |
| 2026-09-01 | 8.010 | 8.130 | 7.870 | 7.940 | 7.753 | 449,200 |
| 2026-08-31 | 8.410 | 8.410 | 8.120 | 8.200 | 8.007 | 352,800 |
| 2026-08-28 | 8.540 | 8.630 | 8.230 | 8.330 | 8.134 | 432,800 |
| 2026-08-27 | 8.370 | 8.550 | 8.370 | 8.520 | 8.281 | 426,400 |
| 2026-08-26 | 8.560 | 8.640 | 8.310 | 8.400 | 8.164 | 570,800 |
| 2026-08-25 | 8.190 | 8.770 | 8.120 | 8.690 | 8.446 | 918,200 |
| 2026-08-24 | 8.070 | 8.240 | 7.880 | 8.220 | 7.989 | 518,900 |
| 2026-08-21 | 7.750 | 8.130 | 7.620 | 8.060 | 7.834 | 725,200 |
| 2026-08-20 | 7.350 | 7.570 | 7.270 | 7.560 | 7.348 | 283,400 |
| 2026-08-19 | 7.560 | 7.670 | 7.390 | 7.470 | 7.260 | 358,600 |
| 2026-08-18 | 7.490 | 7.590 | 7.380 | 7.420 | 7.212 | 479,400 |
| 2026-08-17 | 7.600 | 7.770 | 7.520 | 7.740 | 7.523 | 765,100 |
| 2026-08-14 | 7.540 | 7.710 | 7.540 | 7.630 | 7.416 | 420,200 |
| 2026-08-13 | 7.840 | 7.840 | 7.550 | 7.570 | 7.357 | 429,700 |
| 2026-08-12 | 8.170 | 8.210 | 7.820 | 7.830 | 7.610 | 425,400 |
| 2026-08-11 | 8.290 | 8.480 | 7.860 | 8.030 | 7.804 | 522,300 |
| 2026-08-10 | 8.440 | 8.440 | 8.160 | 8.260 | 8.028 | 1,190,000 |
| 2026-08-07 | 8.120 | 8.390 | 8.050 | 8.360 | 8.125 | 820,700 |
| 2026-08-06 | 7.500 | 8.000 | 7.470 | 8.000 | 7.775 | 1,473,100 |
| 2026-08-05 | 7.400 | 7.600 | 7.260 | 7.570 | 7.357 | 937,300 |
| 2026-08-04 | 6.900 | 7.230 | 6.900 | 7.170 | 6.969 | 869,300 |
| 2026-07-31 | 6.650 | 6.770 | 6.500 | 6.630 | 6.444 | 788,500 |
| 2026-07-30 | 6.970 | 6.980 | 6.350 | 6.600 | 6.415 | 1,304,300 |
| 2026-07-29 | 7.160 | 7.270 | 6.720 | 6.730 | 6.541 | 1,072,300 |
| 2026-07-28 | 7.340 | 7.340 | 7.000 | 7.150 | 6.949 | 611,600 |
| 2026-07-27 | 7.670 | 7.790 | 7.250 | 7.430 | 7.221 | 534,800 |
| 2026-07-24 | 7.700 | 7.780 | 7.530 | 7.600 | 7.386 | 399,400 |
| 2026-07-23 | 7.670 | 7.870 | 7.540 | 7.680 | 7.464 | 874,300 |
| 2026-07-22 | 7.650 | 7.930 | 7.500 | 7.850 | 7.629 | 700,000 |
Page 1 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.