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
25/09/2023 0.55p 0.35p 0.35p 0.35p 0
22/09/2023 0.55p 0.35p 0.35p 0.35p 0
21/09/2023 0.55p 0.35p 0.35p 0.35p 0
20/09/2023 0.55p 0.35p 0.35p 0.35p 0
19/09/2023 0.55p 0.35p 0.35p 0.35p 0
18/09/2023 0.55p 0.35p 0.35p 0.35p 0
15/09/2023 0.55p 0.35p 0.35p 0.35p 0
14/09/2023 0.55p 0.35p 0.35p 0.35p 0
13/09/2023 0.55p 0.35p 0.35p 0.35p 0
12/09/2023 0.55p 0.35p 0.35p 0.35p 0
11/09/2023 0.55p 0.35p 0.35p 0.35p 0
08/09/2023 0.55p 0.35p 0.35p 0.35p 0
07/09/2023 0.55p 0.35p 0.35p 0.35p 0
06/09/2023 0.55p 0.35p 0.35p 0.35p 0
05/09/2023 0.55p 0.35p 0.35p 0.35p 0
04/09/2023 0.55p 0.35p 0.35p 0.35p 0
01/09/2023 0.55p 0.35p 0.35p 0.35p 0
31/08/2023 0.55p 0.35p 0.35p 0.35p 0
30/08/2023 0.55p 0.35p 0.35p 0.35p 0
29/08/2023 0.55p 0.35p 0.35p 0.35p 0
25/08/2023 0.55p 0.35p 0.35p 0.35p 0
24/08/2023 0.55p 0.35p 0.35p 0.35p 0
23/08/2023 0.55p 0.35p 0.35p 0.35p 0
22/08/2023 0.55p 0.35p 0.35p 0.35p 0
21/08/2023 0.55p 0.35p 0.35p 0.35p 0
18/08/2023 0.55p 0.35p 0.35p 0.35p 0
17/08/2023 0.55p 0.35p 0.35p 0.35p 0
16/08/2023 0.55p 0.35p 0.35p 0.35p 0
15/08/2023 0.55p 0.35p 0.35p 0.35p 0
14/08/2023 0.55p 0.35p 0.35p 0.35p 0
11/08/2023 0.55p 0.35p 0.35p 0.35p 0
10/08/2023 0.55p 0.35p 0.35p 0.35p 0
09/08/2023 0.55p 0.35p 0.35p 0.35p 0
08/08/2023 0.55p 0.35p 0.35p 0.35p 0
07/08/2023 0.55p 0.35p 0.35p 0.35p 0
04/08/2023 0.55p 0.35p 0.35p 0.35p 0
03/08/2023 0.55p 0.35p 0.35p 0.35p 0
02/08/2023 0.55p 0.35p 0.35p 0.35p 0
01/08/2023 0.55p 0.35p 0.35p 0.35p 0
31/07/2023 0.55p 0.35p 0.35p 0.35p 0
28/07/2023 0.55p 0.35p 0.35p 0.35p 0
27/07/2023 0.55p 0.35p 0.35p 0.35p 0
26/07/2023 0.55p 0.35p 0.35p 0.35p 0
25/07/2023 0.55p 0.35p 0.35p 0.35p 0
24/07/2023 0.55p 0.35p 0.35p 0.35p 0
21/07/2023 0.55p 0.35p 0.35p 0.35p 0
20/07/2023 0.55p 0.35p 0.35p 0.35p 0
19/07/2023 0.55p 0.35p 0.35p 0.35p 0
18/07/2023 0.55p 0.35p 0.35p 0.35p 0
17/07/2023 0.55p 0.35p 0.35p 0.35p 0
14/07/2023 0.55p 0.35p 0.35p 0.35p 0
13/07/2023 0.55p 0.35p 0.35p 0.35p 0
12/07/2023 0.55p 0.35p 0.35p 0.35p 0
11/07/2023 0.55p 0.35p 0.35p 0.35p 0
10/07/2023 0.55p 0.35p 0.35p 0.35p 0
07/07/2023 0.55p 0.35p 0.35p 0.35p 0
06/07/2023 0.55p 0.35p 0.35p 0.35p 0
05/07/2023 0.55p 0.35p 0.35p 0.35p 0
04/07/2023 0.55p 0.35p 0.35p 0.35p 0
03/07/2023 0.55p 0.35p 0.35p 0.35p 0
30/06/2023 0.55p 0.70p 0.35p 0.35p 246681
29/06/2023 0.55p 0.55p 0.45p 0.55p 40595
28/06/2023 0.55p 0.70p 0.50p 0.55p 354831
27/06/2023 0.45p 0.60p 0.43p 0.55p 319837
26/06/2023 0.40p 0.50p 0.37p 0.45p 287735
23/06/2023 0.35p 0.50p 0.35p 0.40p 600000
22/06/2023 0.35p 0.46p 0.35p 0.35p 5167
21/06/2023 0.40p 0.50p 0.22p 0.35p 483834
20/06/2023 0.40p 0.43p 0.31p 0.40p 85714
19/06/2023 0.45p 0.60p 0.31p 0.40p 745753
16/06/2023 0.45p 0.45p 0.38p 0.45p 43622
15/06/2023 0.45p 0.53p 0.45p 0.45p 30000
14/06/2023 0.45p 0.53p 0.45p 0.45p 40000
13/06/2023 0.45p 0.49p 0.45p 0.45p 300000
12/06/2023 0.45p 0.49p 0.32p 0.45p 840000
09/06/2023 0.45p 0.60p 0.41p 0.45p 100663
08/06/2023 0.45p 0.59p 0.45p 0.45p 37750
07/06/2023 0.45p 0.45p 0.37p 0.45p 10000
06/06/2023 0.45p 0.58p 0.36p 0.45p 436580
05/06/2023 0.55p 0.66p 0.33p 0.45p 1425892
02/06/2023 0.45p 0.59p 0.36p 0.55p 939951
01/06/2023 0.55p 0.65p 0.32p 0.45p 1154172
31/05/2023 0.50p 0.63p 0.33p 0.55p 556857
30/05/2023 0.53p 0.60p 0.30p 0.50p 2687948
26/05/2023 0.60p 0.70p 0.40p 0.53p 625240
25/05/2023 0.50p 0.70p 0.41p 0.60p 118369
24/05/2023 0.60p 0.70p 0.42p 0.50p 625189
23/05/2023 0.60p 0.77p 0.46p 0.60p 131452
22/05/2023 0.65p 0.78p 0.50p 0.60p 199066
19/05/2023 0.58p 0.80p 0.43p 0.65p 610362
18/05/2023 0.58p 0.69p 0.43p 0.58p 57681
17/05/2023 0.58p 0.70p 0.46p 0.58p 28000
16/05/2023 0.50p 0.70p 0.41p 0.58p 241574
15/05/2023 0.60p 0.69p 0.40p 0.50p 773063
12/05/2023 0.60p 0.70p 0.50p 0.60p 525160
11/05/2023 0.75p 0.75p 0.50p 0.60p 2537650
10/05/2023 0.80p 0.84p 0.51p 0.63p 1128786
09/05/2023 0.80p 0.84p 0.60p 0.80p 37408
05/05/2023 0.80p 0.94p 0.63p 0.80p 234414
04/05/2023 0.55p 0.99p 0.50p 0.80p 2074739
03/05/2023 0.75p 0.80p 0.37p 0.58p 3340341
02/05/2023 0.85p 1.19p 0.77p 0.77p 782910
28/04/2023 1.03p 1.03p 0.80p 0.85p 735365
27/04/2023 1.03p 1.03p 0.80p 1.03p 102283
26/04/2023 1.03p 1.03p 0.80p 1.03p 118812
25/04/2023 1.03p 1.14p 0.87p 1.03p 149391
24/04/2023 1.03p 1.12p 0.87p 1.12p 128530
21/04/2023 1.03p 1.12p 0.81p 1.03p 213369
20/04/2023 1.03p 1.03p 0.87p 1.03p 12600
19/04/2023 1.03p 1.12p 1.03p 1.03p 0
18/04/2023 1.03p 1.14p 0.80p 1.12p 295880
17/04/2023 1.03p 1.04p 1.03p 1.03p 1589
14/04/2023 1.03p 1.03p 1.00p 1.03p 4411
13/04/2023 1.15p 1.37p 0.80p 1.03p 1671868
12/04/2023 1.15p 1.25p 0.91p 1.25p 81606
11/04/2023 1.15p 1.38p 1.15p 1.15p 80852
06/04/2023 1.15p 1.38p 1.15p 1.15p 3809
05/04/2023 1.15p 1.15p 0.90p 1.15p 110542
04/04/2023 1.15p 1.40p 1.03p 1.03p 107013
03/04/2023 1.15p 1.39p 0.93p 1.14p 329353
31/03/2023 1.15p 1.39p 0.93p 1.15p 48991
30/03/2023 1.15p 1.26p 0.93p 1.15p 47756
29/03/2023 1.15p 1.40p 1.15p 1.15p 4214
28/03/2023 1.15p 1.53p 0.91p 1.15p 206617
27/03/2023 1.15p 1.50p 1.15p 1.50p 231811
24/03/2023 1.15p 1.38p 0.87p 1.38p 88596
23/03/2023 1.15p 1.26p 1.15p 1.26p 17822
22/03/2023 1.15p 1.33p 1.04p 1.15p 6743
21/03/2023 1.15p 1.31p 0.86p 1.15p 92993
20/03/2023 1.15p 1.33p 0.86p 1.15p 332313
17/03/2023 1.15p 1.15p 0.86p 1.15p 223448
16/03/2023 1.15p 1.15p 1.03p 1.05p 11843
15/03/2023 1.15p 1.42p 1.02p 1.15p 212407
14/03/2023 1.15p 1.45p 0.92p 1.28p 791526
13/03/2023 1.03p 1.25p 1.03p 1.15p 83341
10/03/2023 1.03p 1.25p 0.85p 1.12p 213122
09/03/2023 1.03p 1.24p 0.85p 1.03p 557540
08/03/2023 1.03p 1.03p 1.03p 1.03p 0
07/03/2023 1.03p 1.24p 0.87p 1.12p 11662
06/03/2023 1.03p 1.24p 0.85p 1.03p 22786
03/03/2023 1.03p 1.25p 0.86p 1.03p 9853
02/03/2023 1.03p 1.22p 0.85p 1.22p 78749
01/03/2023 1.03p 1.12p 0.85p 1.12p 80727
28/02/2023 1.15p 1.25p 0.86p 1.03p 112637
27/02/2023 1.15p 1.15p 0.95p 1.15p 156253
24/02/2023 1.15p 1.24p 0.88p 1.15p 15498
23/02/2023 1.15p 1.45p 1.00p 1.15p 113952
22/02/2023 1.15p 1.15p 0.88p 1.15p 42831
21/02/2023 1.15p 1.48p 1.15p 1.15p 130143
20/02/2023 1.15p 1.15p 0.93p 1.15p 11539
17/02/2023 1.15p 1.29p 1.15p 1.15p 568
16/02/2023 1.15p 1.26p 0.93p 1.26p 69006
15/02/2023 1.15p 1.42p 0.93p 1.15p 18089
14/02/2023 1.15p 1.42p 0.87p 1.15p 1367
13/02/2023 1.15p 1.42p 1.15p 1.32p 20359
10/02/2023 1.15p 1.42p 0.93p 1.20p 37447
09/02/2023 1.15p 1.50p 0.91p 1.34p 669775
08/02/2023 1.15p 1.50p 0.87p 1.26p 471365
07/02/2023 1.15p 1.49p 0.98p 1.15p 134539
06/02/2023 1.08p 1.49p 0.89p 1.15p 208610
03/02/2023 1.08p 1.35p 0.81p 1.35p 108680
02/02/2023 1.03p 1.34p 1.03p 1.34p 57632
01/02/2023 1.03p 1.25p 1.03p 1.22p 22997
31/01/2023 1.00p 1.30p 0.67p 1.11p 74905
30/01/2023 1.00p 1.25p 1.00p 1.00p 49211
27/01/2023 1.00p 1.30p 0.66p 1.00p 3317
26/01/2023 1.00p 1.30p 0.83p 1.00p 16552
25/01/2023 1.03p 1.30p 1.00p 1.00p 29154
24/01/2023 1.00p 1.35p 1.00p 1.00p 81516
23/01/2023 1.08p 1.38p 0.83p 1.29p 51056
20/01/2023 1.08p 1.40p 0.82p 1.18p 13808
19/01/2023 1.08p 1.25p 0.82p 1.08p 322832
18/01/2023 1.08p 1.08p 1.08p 1.08p 0
17/01/2023 1.08p 1.40p 1.08p 1.08p 172689
16/01/2023 1.08p 1.39p 0.82p 1.08p 19056
13/01/2023 1.08p 1.40p 1.08p 1.08p 19001
12/01/2023 1.08p 1.08p 1.08p 1.08p 0
11/01/2023 1.13p 1.38p 0.83p 1.08p 87261
10/01/2023 1.13p 1.23p 0.80p 1.13p 153875
09/01/2023 1.13p 1.29p 1.13p 1.13p 0
06/01/2023 1.13p 1.44p 1.13p 1.13p 25589
05/01/2023 0.88p 1.45p 0.88p 1.13p 166753
04/01/2023 0.88p 1.21p 0.77p 0.88p 103958
03/01/2023 1.00p 1.24p 0.88p 0.88p 282129
30/12/2022 1.13p 1.16p 0.75p 1.00p 361721
29/12/2022 1.13p 1.37p 0.88p 1.10p 52438
28/12/2022 1.13p 1.49p 0.86p 1.13p 53738
23/12/2022 1.13p 1.50p 0.75p 1.13p 5486
22/12/2022 1.00p 1.50p 0.87p 1.13p 32515
21/12/2022 1.00p 1.13p 0.85p 1.00p 139481
20/12/2022 1.00p 1.13p 0.75p 1.00p 400039
19/12/2022 1.25p 1.25p 1.00p 1.00p 385574
16/12/2022 1.50p 1.57p 1.04p 1.48p 3303992
15/12/2022 1.63p 1.75p 1.10p 1.50p 1442220
14/12/2022 1.75p 2.00p 1.51p 1.75p 4809
13/12/2022 1.75p 1.82p 1.50p 1.75p 6185
12/12/2022 1.75p 1.92p 1.75p 1.75p 0
09/12/2022 1.75p 1.82p 1.52p 1.75p 27582
08/12/2022 1.75p 2.00p 1.50p 1.75p 107070
07/12/2022 1.75p 2.00p 1.50p 1.75p 32521

*Close Price adjusted for both dividends and splits