ARGO LIVING SOILS CORP. (ARLSF) - Historical data, historical prices

United States

closing in 4h 32m

0.54560000 USD

0.0101

1.81%

Last update May 6, 12:45 PM EDT

Main market

Day range

0.54560000

0.54084003

0.56999999

Previous close

0.55566001

Open

0.56999999

Access this stock data via API

ARGO LIVING SOILS CORP.

0.55

0.01

1.81%

Date	Open	High	Low	Close	% Change	Volume
May 07, 2026	0.56999999	0.56999999	0.54084003	0.54560000	-4.28%	17435
May 06, 2026	0.52999997	0.56788999	0.50505000	0.55566001	4.84%	68441
May 05, 2026	0.47929999	0.54600000	0.47929999	0.54589999	13.90%	22854
May 04, 2026	0.54600000	0.54600000	0.52458000	0.53909999	-1.26%	5227
May 01, 2026	0.55369997	0.55369997	0.51613998	0.54600000	-1.39%	64448
Apr 30, 2026	0.46500000	0.55369997	0.46500000	0.55000001	18.28%	77865
Apr 29, 2026	0.49970001	0.49970001	0.46500000	0.47960001	-4.02%	14781
Apr 28, 2026	0.48040000	0.49970001	0.46340001	0.49970001	4.02%	9900
Apr 27, 2026	0.47970000	0.49970001	0.45739999	0.47690001	-0.58%	12121
Apr 24, 2026	0.49970001	0.49970001	0.44293001	0.49970001	0	13931
Apr 23, 2026	0.52999997	0.56349999	0.43700001	0.48370001	-8.74%	145210
Apr 22, 2026	0.48080000	0.52859998	0.47470000	0.52850002	9.92%	153280
Apr 21, 2026	0.55094999	0.55094999	0.46305001	0.49000001	-11.06%	53437
Apr 20, 2026	0.47990000	0.49000001	0.46718001	0.47999999	0.02%	89760
Apr 17, 2026	0.47999999	0.47999999	0.45745000	0.47860000	-0.29%	14350
Apr 16, 2026	0.47099999	0.47889999	0.47099999	0.47889999	1.68%	5843
Apr 15, 2026	0.47799999	0.47999999	0.46500000	0.47999999	0.42%	5806
Apr 14, 2026	0.46460000	0.47099999	0.46140000	0.47099999	1.38%	5310
Apr 13, 2026	0.45820001	0.47999999	0.45660001	0.47999999	4.76%	6847
Apr 10, 2026	0.45850000	0.47999999	0.44000000	0.47999999	4.69%	21581
Apr 09, 2026	0.46200001	0.46200001	0.44795999	0.44795999	-3.04%	11908
Apr 08, 2026	0.49000001	0.49000001	0.46364999	0.47000000	-4.08%	10800

Access /time_series data via our API — starting from the Basic plan and above.

ARGO LIVING SOILS CORP.