Canada markets closed

Alamos Gold Inc. (AGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.36+0.26 (+2.57%)
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202210.2110.4010.1610.3610.36336,600
Aug 11, 202210.3610.4010.0810.1010.10419,100
Aug 10, 202210.3210.5010.2110.3210.32463,700
Aug 09, 202210.2410.3110.0710.3110.31435,000
Aug 08, 202210.2510.2910.0410.1610.16497,700
Aug 05, 20229.8810.089.8310.0610.06581,900
Aug 04, 20229.7910.299.7610.1510.15722,400
Aug 03, 20229.949.959.449.659.65833,900
Aug 02, 202210.2010.289.899.909.90738,400
Jul 29, 20229.9810.229.7510.1210.12770,900
Jul 28, 20229.4610.019.469.839.831,554,300
Jul 27, 20229.029.168.769.089.08962,100
Jul 26, 20229.009.228.819.009.001,031,400
Jul 25, 20229.239.278.878.958.95898,600
Jul 22, 20229.459.789.249.299.29698,100
Jul 21, 20229.239.449.189.369.36679,200
Jul 20, 20229.589.689.229.249.24617,400
Jul 19, 20229.579.819.499.599.59802,000
Jul 18, 20229.349.609.259.499.49910,400
Jul 15, 20229.459.508.939.199.191,097,900
Jul 14, 20229.279.419.049.369.361,306,200
Jul 13, 20229.169.699.159.619.611,046,300
Jul 12, 20229.379.429.069.239.23735,100
Jul 11, 20229.349.629.299.319.31443,200
Jul 08, 20229.409.549.199.369.36466,300
Jul 07, 20229.269.439.139.309.301,063,000
Jul 06, 20229.209.328.829.199.19796,600
Jul 05, 20229.589.699.019.209.201,099,400
Jul 04, 20229.359.779.329.619.61856,300
Jun 30, 20229.369.479.029.039.031,170,400
Jun 29, 20229.219.479.189.359.351,067,700
Jun 28, 20229.309.308.878.968.961,004,700
Jun 27, 20229.249.349.069.229.22787,000
Jun 24, 20229.069.268.899.189.18813,800
Jun 23, 20229.389.478.969.059.05464,600
Jun 22, 20229.459.659.299.389.38521,000
Jun 21, 20229.149.599.149.489.48996,800
Jun 20, 20229.449.449.049.189.18415,400
Jun 17, 20229.449.559.219.299.291,130,900
Jun 16, 20229.229.659.099.489.48967,100
Jun 15, 20229.529.619.189.349.341,374,400
Jun 15, 20220.032 Dividend
Jun 14, 20229.559.559.189.309.27332,900
Jun 13, 202210.0010.169.489.509.47717,900
Jun 10, 20229.6410.509.5810.3910.35844,600
Jun 09, 20229.869.909.689.739.70275,400
Jun 08, 20229.849.979.679.909.87392,400
Jun 07, 20229.849.979.669.849.81304,400
Jun 06, 202210.2110.309.789.849.81379,200
Jun 03, 202210.3910.5110.0810.1110.08477,300
Jun 02, 20229.9210.639.9210.6010.56904,700
Jun 01, 20229.529.879.499.799.76596,200
May 31, 20229.639.939.349.449.41914,600
May 30, 20229.629.649.519.649.61104,500
May 27, 20229.759.789.519.629.591,486,200
May 26, 20229.709.829.529.659.62418,200
May 25, 20229.809.869.619.769.73383,600
May 24, 20229.6410.019.549.929.89530,200
May 20, 20229.759.789.529.619.58430,800
May 19, 20229.229.819.149.719.68587,700
May 18, 20229.149.188.908.998.96352,600
May 17, 20229.249.329.129.199.16459,800
May 16, 20229.109.178.999.109.07507,200
May 13, 20228.999.258.929.129.091,385,800
May 12, 20229.169.278.849.089.051,095,400
May 11, 20229.419.609.329.349.31559,300
May 10, 20229.579.649.159.339.30674,300
May 09, 20229.669.679.419.449.41819,200
May 06, 20229.9010.019.819.879.84340,700
May 05, 202210.2310.279.749.909.87460,700
May 04, 20229.9510.189.8510.1010.07545,200
May 03, 20229.8010.089.809.979.94630,700
May 02, 20229.669.819.519.749.71478,300
Apr 29, 202210.1710.289.959.989.95881,900
Apr 28, 20229.5510.039.319.989.951,225,700
Apr 27, 20229.829.909.639.659.62337,600
Apr 26, 202210.1710.179.779.839.80331,100
Apr 25, 202210.1210.269.8210.0310.00693,700
Apr 22, 202210.5210.7210.4210.4810.44531,200
Apr 21, 202210.9310.9310.5310.7210.68696,800
Apr 20, 202210.9111.0910.8111.0811.04332,700
Apr 19, 202211.1311.2310.9311.0010.96434,100
Apr 18, 202211.4311.6111.2711.3111.27550,100
Apr 14, 202211.3011.4211.2111.3811.34326,300
Apr 13, 202211.2811.3911.1911.3211.28472,000
Apr 12, 202211.2411.3311.0111.1611.12518,600
Apr 11, 202211.0711.2110.9011.0811.04655,400
Apr 08, 202210.7511.0510.7510.9310.89642,500
Apr 07, 202210.6110.8310.5810.7310.69368,800
Apr 06, 202210.6010.7010.4610.5810.54358,600
Apr 05, 202210.8511.0210.5710.6010.56558,200
Apr 04, 202210.9211.0210.7110.8310.79463,600
Apr 01, 202210.4210.8710.3910.8210.78694,800
Mar 31, 202210.3210.6910.3210.5010.46808,800
Mar 30, 202210.2710.4610.2510.3910.35307,100
Mar 29, 20229.9510.299.8410.2710.23741,300
Mar 28, 202210.2910.3310.0910.1310.10513,000
Mar 25, 202210.3710.5010.2510.4210.38369,700
Mar 24, 202210.6710.6910.4610.5010.46474,000
Mar 23, 202210.5010.6110.3210.5610.52622,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...