Argos Resources Ltd. (DI) (ARG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Argos Resources Ltd. (DI)

Date Open High Low Close* Volume
06/12/2022 1.75p 2.00p 1.50p 1.75p 4707
05/12/2022 1.50p 2.00p 1.50p 1.54p 179594
02/12/2022 1.50p 1.50p 1.40p 1.50p 19750
01/12/2022 1.50p 1.50p 1.40p 1.50p 2630
30/11/2022 1.50p 1.70p 1.40p 1.46p 104940
29/11/2022 1.50p 1.50p 1.40p 1.50p 7577
28/11/2022 1.50p 1.70p 1.40p 1.50p 26092
25/11/2022 1.50p 1.70p 1.40p 1.54p 129301
24/11/2022 1.63p 1.70p 1.50p 1.50p 224753
23/11/2022 1.75p 1.87p 1.51p 1.63p 148141
22/11/2022 1.75p 2.00p 1.57p 1.75p 21366
21/11/2022 1.75p 2.00p 1.63p 1.75p 1508
18/11/2022 1.75p 2.00p 1.57p 1.75p 3856
17/11/2022 1.75p 1.87p 1.57p 1.75p 3693
16/11/2022 1.75p 2.00p 1.57p 1.70p 10216
15/11/2022 1.63p 1.75p 1.57p 1.75p 203816
14/11/2022 1.75p 1.75p 1.51p 1.63p 476472
11/11/2022 1.75p 1.85p 1.50p 1.75p 229315
10/11/2022 1.75p 2.00p 1.62p 1.75p 238251
09/11/2022 1.63p 1.75p 1.50p 1.75p 134776
08/11/2022 1.75p 1.90p 1.50p 1.63p 199778
07/11/2022 1.75p 2.00p 1.50p 1.75p 153245
04/11/2022 1.75p 2.00p 1.51p 1.75p 712951
03/11/2022 1.75p 1.75p 1.62p 1.75p 7080
02/11/2022 1.75p 2.00p 1.75p 1.75p 10760
01/11/2022 1.85p 2.00p 1.50p 1.75p 93587
31/10/2022 1.85p 2.20p 1.54p 1.85p 131151
28/10/2022 1.85p 1.85p 1.78p 1.85p 7320
27/10/2022 1.85p 2.20p 1.54p 1.85p 56747
26/10/2022 1.85p 1.85p 1.60p 1.85p 1307
25/10/2022 1.85p 2.18p 1.58p 1.85p 402074
24/10/2022 1.85p 1.97p 1.59p 1.85p 80508
21/10/2022 1.85p 2.13p 1.58p 1.85p 9883
20/10/2022 2.00p 2.00p 1.50p 1.85p 44234
19/10/2022 2.00p 2.30p 1.70p 2.00p 33686
18/10/2022 2.00p 2.18p 1.78p 2.00p 54551
17/10/2022 2.00p 2.30p 1.73p 2.00p 39521
14/10/2022 2.00p 2.10p 2.00p 2.00p 0
13/10/2022 2.00p 2.30p 2.00p 2.00p 1553
12/10/2022 2.00p 2.18p 1.82p 2.00p 15098
11/10/2022 2.00p 2.19p 1.89p 2.00p 100604
10/10/2022 2.00p 2.00p 1.77p 2.00p 47399
07/10/2022 2.00p 2.00p 2.00p 2.00p 0
06/10/2022 2.00p 2.20p 2.00p 2.00p 2955
05/10/2022 2.00p 2.30p 1.88p 2.00p 505
04/10/2022 2.00p 2.20p 2.00p 2.00p 109
03/10/2022 2.00p 2.14p 1.88p 2.00p 36552
30/09/2022 1.95p 2.15p 1.85p 2.00p 346247
29/09/2022 1.95p 2.20p 1.70p 1.84p 56834
28/09/2022 2.00p 2.20p 1.70p 1.95p 9599
27/09/2022 2.00p 2.00p 2.00p 2.00p 0
26/09/2022 2.20p 2.30p 2.00p 2.10p 139773
23/09/2022 2.20p 2.31p 2.00p 2.20p 109848
22/09/2022 2.20p 2.32p 2.00p 2.20p 50317
21/09/2022 2.20p 2.40p 2.00p 2.20p 595638
20/09/2022 2.20p 2.40p 2.00p 2.20p 76889
19/09/2022 2.25p 2.40p 2.00p 2.20p 127694
16/09/2022 2.25p 2.40p 2.00p 2.20p 127694
15/09/2022 2.13p 2.50p 2.00p 2.25p 264358
14/09/2022 2.50p 2.50p 2.00p 2.25p 469471
13/09/2022 2.50p 2.75p 2.13p 2.50p 87933
12/09/2022 2.50p 2.75p 2.13p 2.50p 200492
09/09/2022 2.50p 2.75p 2.23p 2.50p 78762
08/09/2022 2.50p 2.50p 2.30p 2.50p 111389
07/09/2022 2.60p 3.00p 2.30p 2.50p 248699
06/09/2022 2.60p 3.00p 2.35p 2.60p 289454
05/09/2022 2.40p 2.80p 2.33p 2.60p 72463
02/09/2022 2.40p 2.40p 2.27p 2.40p 12560
01/09/2022 2.25p 2.50p 2.13p 2.40p 84405
31/08/2022 2.25p 2.50p 2.18p 2.25p 163296
30/08/2022 2.25p 2.50p 2.00p 2.25p 219950
29/08/2022 1.95p 2.25p 1.70p 2.25p 913276
26/08/2022 1.95p 2.25p 1.70p 2.25p 913276
25/08/2022 1.75p 2.20p 1.70p 1.95p 237540
24/08/2022 1.70p 2.30p 1.50p 1.60p 872611
23/08/2022 1.70p 1.87p 1.70p 1.70p 10000
22/08/2022 1.70p 1.96p 1.50p 1.70p 5070
19/08/2022 1.70p 1.70p 1.50p 1.70p 1465
18/08/2022 1.70p 1.70p 1.70p 1.70p 0
17/08/2022 1.70p 1.70p 1.50p 1.70p 2334
16/08/2022 1.70p 2.00p 1.50p 1.70p 6555
15/08/2022 1.70p 1.88p 1.50p 1.70p 22662
12/08/2022 1.70p 1.99p 1.50p 1.70p 60278
11/08/2022 1.70p 1.97p 1.70p 1.70p 152054
10/08/2022 1.70p 1.70p 1.44p 1.70p 28955
09/08/2022 1.70p 1.90p 1.44p 1.70p 50613
08/08/2022 1.70p 1.90p 1.55p 1.70p 27286
05/08/2022 1.70p 1.90p 1.40p 1.70p 69726
04/08/2022 1.60p 1.90p 1.44p 1.70p 87820
03/08/2022 1.60p 1.90p 1.52p 1.60p 1328
02/08/2022 1.60p 1.60p 1.52p 1.60p 20154
01/08/2022 1.60p 1.86p 1.60p 1.60p 2682
29/07/2022 1.40p 1.65p 1.40p 1.60p 168885
28/07/2022 1.60p 1.67p 1.40p 1.40p 79234
27/07/2022 1.60p 1.60p 1.50p 1.60p 124595
26/07/2022 1.60p 1.60p 1.34p 1.60p 312
25/07/2022 1.35p 1.85p 1.15p 1.60p 893522
22/07/2022 1.75p 1.75p 1.75p 1.75p 0
21/07/2022 1.75p 1.75p 1.75p 1.75p 0
20/07/2022 1.75p 1.75p 1.75p 1.75p 0
19/07/2022 1.75p 1.75p 1.75p 1.75p 0
18/07/2022 1.75p 1.75p 1.75p 1.75p 0
15/07/2022 1.75p 1.75p 1.75p 1.75p 0
14/07/2022 1.75p 1.75p 1.75p 1.75p 0
13/07/2022 1.75p 1.75p 1.75p 1.75p 0
12/07/2022 1.75p 1.75p 1.75p 1.75p 0
11/07/2022 1.75p 1.75p 1.75p 1.75p 0
08/07/2022 1.75p 1.75p 1.75p 1.75p 0
07/07/2022 1.75p 1.75p 1.75p 1.75p 0
06/07/2022 1.75p 1.75p 1.75p 1.75p 0
05/07/2022 1.75p 1.75p 1.75p 1.75p 0
04/07/2022 1.75p 1.75p 1.75p 1.75p 0
01/07/2022 1.75p 1.75p 1.75p 1.75p 0
30/06/2022 1.75p 1.80p 1.53p 1.75p 41771
29/06/2022 1.75p 1.80p 1.50p 1.75p 135389
28/06/2022 1.75p 2.00p 1.41p 1.75p 486351
27/06/2022 1.45p 2.00p 1.40p 1.75p 733210
24/06/2022 2.00p 2.10p 1.30p 1.45p 837450
23/06/2022 2.00p 2.00p 1.80p 2.00p 9847
22/06/2022 2.00p 2.13p 2.00p 2.00p 117
21/06/2022 2.00p 2.00p 1.81p 2.00p 53632
20/06/2022 2.00p 2.17p 1.81p 2.00p 18172
17/06/2022 1.90p 2.17p 1.85p 2.00p 106464
16/06/2022 2.00p 2.00p 1.80p 1.90p 61356
15/06/2022 2.00p 2.14p 1.88p 2.00p 20650
14/06/2022 2.00p 2.00p 1.85p 2.00p 1763
13/06/2022 2.00p 2.17p 1.85p 2.00p 7624
10/06/2022 2.00p 2.18p 2.00p 2.00p 29566
09/06/2022 1.90p 2.18p 1.90p 2.00p 144571
08/06/2022 2.00p 2.10p 1.82p 1.90p 341914
07/06/2022 2.00p 2.20p 1.90p 2.00p 23878
06/06/2022 2.10p 2.20p 1.80p 2.00p 87880
03/06/2022 2.10p 2.14p 2.10p 2.10p 233
02/06/2022 2.10p 2.14p 2.10p 2.10p 233
01/06/2022 2.10p 2.14p 2.10p 2.10p 233
31/05/2022 2.10p 2.10p 2.00p 2.10p 15000
30/05/2022 2.10p 2.14p 2.01p 2.10p 13875
27/05/2022 2.10p 2.15p 2.00p 2.10p 332777
26/05/2022 2.10p 2.15p 2.00p 2.10p 338158
25/05/2022 2.10p 2.17p 2.00p 2.10p 175305
24/05/2022 2.10p 2.10p 2.02p 2.10p 34305
23/05/2022 2.10p 2.19p 2.00p 2.10p 439269
20/05/2022 2.10p 2.18p 2.00p 2.10p 1189140
19/05/2022 2.75p 2.75p 2.00p 2.10p 1632374
18/05/2022 2.75p 2.75p 2.50p 2.75p 524
17/05/2022 2.75p 2.79p 2.50p 2.75p 162991
16/05/2022 2.75p 2.79p 2.51p 2.75p 21722
13/05/2022 2.75p 2.83p 2.50p 2.75p 55625
12/05/2022 2.85p 2.90p 2.50p 2.75p 241377
11/05/2022 3.00p 3.00p 2.50p 2.85p 851958
10/05/2022 3.00p 3.10p 2.71p 3.00p 45325
09/05/2022 3.10p 3.19p 2.70p 3.00p 652678
06/05/2022 3.50p 3.55p 3.00p 3.10p 529185
05/05/2022 2.90p 4.50p 2.70p 3.70p 2566385
04/05/2022 2.90p 3.30p 2.40p 2.90p 2499893
03/05/2022 2.70p 3.34p 2.45p 2.90p 499503
02/05/2022 2.75p 3.00p 2.40p 2.70p 643946
29/04/2022 2.75p 3.00p 2.40p 2.70p 643946
28/04/2022 2.95p 3.19p 2.53p 2.75p 162536
27/04/2022 2.95p 3.30p 2.56p 2.95p 67575
26/04/2022 3.25p 3.40p 2.56p 2.95p 150874
25/04/2022 3.50p 3.70p 3.00p 3.25p 276102
22/04/2022 3.70p 4.00p 3.00p 3.50p 285708
21/04/2022 3.25p 4.20p 3.00p 3.70p 1024672
20/04/2022 3.50p 3.80p 3.00p 3.25p 187336
19/04/2022 2.25p 4.00p 2.00p 3.50p 3342388
18/04/2022 2.25p 2.40p 2.03p 2.25p 431742
15/04/2022 2.25p 2.40p 2.03p 2.25p 431742
14/04/2022 2.25p 2.40p 2.03p 2.25p 431742
13/04/2022 2.25p 2.25p 2.03p 2.25p 44447
12/04/2022 2.25p 2.40p 2.03p 2.25p 36005
11/04/2022 1.95p 2.50p 1.95p 2.25p 157549
08/04/2022 1.95p 2.14p 1.90p 1.95p 32440
07/04/2022 1.95p 2.17p 1.95p 1.95p 120768
06/04/2022 2.05p 2.30p 1.70p 1.95p 544035
05/04/2022 2.05p 2.08p 1.85p 2.05p 65368
04/04/2022 2.00p 2.30p 1.90p 2.05p 47969
01/04/2022 2.10p 2.10p 1.95p 2.10p 18595
31/03/2022 2.10p 2.10p 2.10p 2.10p 0
30/03/2022 2.10p 2.10p 2.05p 2.10p 20609
29/03/2022 2.10p 2.15p 1.95p 2.10p 169153
28/03/2022 2.20p 2.40p 1.90p 2.10p 513610
25/03/2022 2.20p 2.35p 2.01p 2.20p 142498
24/03/2022 2.20p 2.35p 2.07p 2.20p 11298
23/03/2022 2.20p 2.35p 2.01p 2.20p 24367
22/03/2022 2.20p 2.35p 2.01p 2.20p 36424
21/03/2022 2.00p 2.30p 1.94p 2.20p 248005
18/03/2022 2.00p 2.10p 2.00p 2.00p 28690
17/03/2022 2.00p 2.10p 2.00p 2.00p 26423
16/03/2022 2.15p 2.40p 1.80p 2.00p 46088
15/03/2022 3.40p 3.50p 2.23p 2.35p 631167
14/03/2022 3.50p 3.80p 3.00p 3.40p 183606
11/03/2022 3.50p 4.25p 3.00p 3.50p 1194695
10/03/2022 2.75p 4.00p 2.50p 3.50p 2015085
09/03/2022 2.50p 3.50p 2.20p 2.75p 2278417
08/03/2022 1.55p 3.16p 1.50p 2.50p 1462327
07/03/2022 1.55p 1.55p 1.42p 1.55p 2502
04/03/2022 1.55p 1.70p 1.55p 1.55p 244152
03/03/2022 1.55p 1.69p 1.42p 1.55p 24798
02/03/2022 1.55p 1.58p 1.40p 1.55p 214759

*Close Price adjusted for both dividends and splits