Canada markets closed

Alamos Gold Inc. (AGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.06+0.31 (+1.49%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202420.6221.1620.6221.0621.06642,072
Apr 18, 202420.7820.9020.5020.7520.75621,100
Apr 17, 202420.6421.0320.4720.5620.56660,400
Apr 16, 202420.3820.8020.1820.5820.58703,400
Apr 15, 202421.0421.0920.2320.6620.66903,500
Apr 12, 202421.5622.0020.7520.9720.971,206,600
Apr 11, 202420.9221.1820.5521.0221.02756,100
Apr 10, 202420.0420.7819.7820.7320.731,053,900
Apr 09, 202420.9420.9420.3020.4320.43854,500
Apr 08, 202420.3120.7019.9020.1720.17637,600
Apr 05, 202419.7620.3319.6820.1720.17598,700
Apr 04, 202420.1020.1019.5719.6819.68775,600
Apr 03, 202419.7820.2119.7120.1020.10729,600
Apr 02, 202419.7619.9019.5519.8719.87604,400
Apr 01, 202420.3120.3919.5419.7019.70747,600
Mar 28, 202419.9620.1619.7419.9719.97780,100
Mar 27, 202418.6019.8918.6019.7219.721,410,700
Mar 26, 202418.7018.7218.3618.4518.45552,200
Mar 25, 202418.4418.8218.4118.5118.51490,200
Mar 22, 202418.2818.5118.2718.3618.36330,700
Mar 21, 202418.6118.8418.4218.4318.43993,200
Mar 20, 202417.7818.5017.7518.3418.34483,400
Mar 19, 202418.0118.0317.7217.8117.81299,000
Mar 18, 202418.4918.4918.0518.1218.12418,800
Mar 15, 202418.4218.5718.3318.4118.411,600,300
Mar 14, 202418.3818.5518.1818.4018.40349,500
Mar 13, 202418.3818.7318.3318.6018.60462,200
Mar 13, 20240.034 Dividend
Mar 12, 202418.1718.4518.0418.3518.32488,000
Mar 11, 202417.9518.7517.9518.5518.52597,900
Mar 08, 202418.2918.3917.9218.0418.01765,600
Mar 07, 202418.1018.2217.9418.1418.11491,500
Mar 06, 202417.6317.9817.5817.9217.89491,900
Mar 05, 202417.7218.0817.4017.4417.41687,200
Mar 04, 202416.8617.4816.8117.4117.38557,200
Mar 01, 202416.1916.7915.9916.6816.65697,100
Feb 29, 202415.9716.2715.9416.0115.981,583,100
Feb 28, 202415.5815.7215.4315.6615.63455,500
Feb 27, 202415.7515.9815.4815.5715.54694,200
Feb 26, 202415.8915.9015.6615.8815.85345,600
Feb 23, 202415.4716.1315.2816.0616.03616,400
Feb 22, 202415.6115.8415.3415.4315.40467,700
Feb 21, 202415.7715.8915.6215.8715.84344,900
Feb 20, 202416.0016.0215.7815.9215.89435,100
Feb 16, 202415.6915.9115.6315.7615.73653,000
Feb 15, 202415.7815.9515.7215.7715.74620,200
Feb 14, 202415.4615.5715.2815.5215.49803,200
Feb 13, 202415.8415.8615.2715.4415.41932,500
Feb 12, 202416.0716.2916.0216.1916.16301,900
Feb 09, 202416.2816.2815.9516.0816.05477,900
Feb 08, 202416.4516.5016.1616.2916.26544,800
Feb 07, 202416.8916.9816.5016.5416.51507,300
Feb 06, 202416.8117.0716.7117.0216.99411,700
Feb 05, 202416.4916.7716.4016.6516.62429,400
Feb 02, 202416.5816.8416.4916.7516.72486,100
Feb 01, 202416.4917.0116.3916.9916.96651,700
Jan 31, 202416.4116.6816.2416.2816.25543,800
Jan 30, 202416.6516.7016.3616.3916.36370,300
Jan 29, 202416.5516.5716.3116.5416.51501,100
Jan 26, 202416.6116.6116.3616.3716.34453,500
Jan 25, 202416.6016.7316.3716.5716.54580,200
Jan 24, 202416.8116.9216.2516.3716.34592,600
Jan 23, 202416.3716.7016.2116.6616.63469,100
Jan 22, 202416.2116.4216.0416.3016.27372,900
Jan 19, 202416.6916.7016.1616.3616.33528,900
Jan 18, 202416.6516.7516.4616.6416.61584,200
Jan 17, 202416.5716.6516.2516.5916.56699,400
Jan 16, 202416.9717.1216.6616.6916.66712,700
Jan 15, 202417.3317.3516.9717.0517.02179,400
Jan 12, 202417.4717.6317.1917.2317.20768,300
Jan 11, 202417.1017.2516.7917.0317.001,003,600
Jan 10, 202416.8716.9316.6516.8616.83674,000
Jan 09, 202417.1817.2916.7216.7516.72728,200
Jan 08, 202417.0417.3417.0417.1517.12606,100
Jan 05, 202417.2317.5317.1017.3517.32482,900
Jan 04, 202417.1417.4217.0517.2617.23417,000
Jan 03, 202417.1517.3117.0417.1317.10429,100
Jan 02, 202417.8918.0417.4417.4817.45441,500
Dec 29, 202317.9017.9417.6517.8217.79472,600
Dec 28, 202318.4018.4617.9317.9617.93689,500
Dec 27, 202318.3418.7118.3018.4818.45504,600
Dec 22, 202318.7819.0018.4518.4918.46617,900
Dec 21, 202318.5318.6518.3518.3818.35557,000
Dec 20, 202318.8518.9118.3018.3118.28477,000
Dec 19, 202318.3519.0218.2218.8518.82595,900
Dec 18, 202318.3618.5418.2418.2618.23725,700
Dec 15, 202318.6118.6518.2218.2218.191,191,700
Dec 14, 202319.1419.2718.4918.6118.58980,200
Dec 13, 202317.8518.9317.7818.9018.86766,500
Dec 12, 202318.2718.3617.8117.8917.86710,700
Dec 11, 202318.3318.3917.9618.2118.18746,300
Dec 08, 202318.7719.2118.4818.7118.68632,700
Dec 07, 202319.4019.4019.0819.2519.21523,500
Dec 06, 202319.4919.5719.1419.2319.19543,500
Dec 05, 202319.5419.8619.2719.3719.33681,900
Dec 05, 20230.034 Dividend
Dec 04, 202319.7819.8519.3119.6619.59934,800
Dec 01, 202320.0420.2019.7720.0519.98792,800
Nov 30, 202319.7120.1319.6620.1120.04700,600
Nov 29, 202319.6719.9419.5819.8719.80637,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...