Canada Markets closed

Alamos Gold Inc. (AGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.03-0.32 (-3.42%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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 14, 20229.559.559.189.309.30332,900
Jun 13, 202210.0010.169.489.509.50717,900
Jun 10, 20229.6410.509.5810.3910.39844,600
Jun 09, 20229.869.909.689.739.73275,400
Jun 08, 20229.849.979.679.909.90392,400
Jun 07, 20229.849.979.669.849.84304,400
Jun 06, 202210.2110.309.789.849.84379,200
Jun 03, 202210.3910.5110.0810.1110.11477,300
Jun 02, 20229.9210.639.9210.6010.60904,700
Jun 01, 20229.529.879.499.799.79596,200
May 31, 20229.639.939.349.449.44914,600
May 30, 20229.629.649.519.649.64104,500
May 27, 20229.759.789.519.629.621,486,200
May 26, 20229.709.829.529.659.65418,200
May 25, 20229.809.869.619.769.76383,600
May 24, 20229.6410.019.549.929.92530,200
May 20, 20229.759.789.529.619.61430,800
May 19, 20229.229.819.149.719.71587,700
May 18, 20229.149.188.908.998.99352,600
May 17, 20229.249.329.129.199.19459,800
May 16, 20229.109.178.999.109.10507,200
May 13, 20228.999.258.929.129.121,385,800
May 12, 20229.169.278.849.089.081,095,400
May 11, 20229.419.609.329.349.34559,300
May 10, 20229.579.649.159.339.33674,300
May 09, 20229.669.679.419.449.44819,200
May 06, 20229.9010.019.819.879.87340,700
May 05, 202210.2310.279.749.909.90460,700
May 04, 20229.9510.189.8510.1010.10545,200
May 03, 20229.8010.089.809.979.97630,700
May 02, 20229.669.819.519.749.74478,300
Apr 29, 202210.1710.289.959.989.98881,900
Apr 28, 20229.5510.039.319.989.981,225,700
Apr 27, 20229.829.909.639.659.65337,600
Apr 26, 202210.1710.179.779.839.83331,100
Apr 25, 202210.1210.269.8210.0310.03693,700
Apr 22, 202210.5210.7210.4210.4810.48531,200
Apr 21, 202210.9310.9310.5310.7210.72696,800
Apr 20, 202210.9111.0910.8111.0811.08332,700
Apr 19, 202211.1311.2310.9311.0011.00434,100
Apr 18, 202211.4311.6111.2711.3111.31550,100
Apr 14, 202211.3011.4211.2111.3811.38326,300
Apr 13, 202211.2811.3911.1911.3211.32472,000
Apr 12, 202211.2411.3311.0111.1611.16518,600
Apr 11, 202211.0711.2110.9011.0811.08655,400
Apr 08, 202210.7511.0510.7510.9310.93642,500
Apr 07, 202210.6110.8310.5810.7310.73368,800
Apr 06, 202210.6010.7010.4610.5810.58358,600
Apr 05, 202210.8511.0210.5710.6010.60558,200
Apr 04, 202210.9211.0210.7110.8310.83463,600
Apr 01, 202210.4210.8710.3910.8210.82694,800
Mar 31, 202210.3210.6910.3210.5010.50808,800
Mar 30, 202210.2710.4610.2510.3910.39307,100
Mar 29, 20229.9510.299.8410.2710.27741,300
Mar 28, 202210.2910.3310.0910.1310.13513,000
Mar 25, 202210.3710.5010.2510.4210.42369,700
Mar 24, 202210.6710.6910.4610.5010.50474,000
Mar 23, 202210.5010.6110.3210.5610.56622,700
Mar 22, 202210.5310.5310.2910.3610.36597,700
Mar 21, 202210.5010.8010.4610.5410.54649,300
Mar 18, 202210.3110.5710.2410.4310.43858,000
Mar 17, 202210.5110.8310.4710.4910.491,326,600
Mar 16, 202210.3410.4810.1710.3710.37802,100
Mar 15, 202210.0210.649.9510.4510.45911,200
Mar 14, 202210.8910.9010.2510.3510.351,314,300
Mar 11, 202210.6711.2210.6611.0911.091,655,400
Mar 10, 202210.7311.1310.7311.0811.081,525,700
Mar 09, 202210.2310.7310.1410.7110.711,126,600
Mar 08, 202210.7011.2410.6010.8610.862,366,300
Mar 07, 202210.0810.569.9110.5310.532,141,700
Mar 04, 20229.8910.119.839.989.98960,600
Mar 03, 20229.659.789.479.769.761,115,100
Mar 02, 20229.629.769.429.629.62861,100
Mar 01, 20229.399.879.399.879.871,186,400
Feb 28, 20229.589.709.259.349.341,106,000
Feb 25, 20229.159.479.099.449.441,125,800
Feb 24, 20229.769.889.089.249.241,514,400
Feb 23, 20229.179.569.179.389.381,034,700
Feb 22, 20229.419.489.139.229.22811,400
Feb 18, 20229.589.609.319.349.34765,800
Feb 17, 20229.499.699.339.589.581,508,300
Feb 16, 20229.209.409.209.359.35927,900
Feb 15, 20229.009.218.919.119.111,061,800
Feb 14, 20229.239.339.149.269.26921,700
Feb 11, 20228.639.258.599.199.191,767,200
Feb 10, 20228.878.948.548.598.591,078,200
Feb 09, 20229.049.048.898.898.891,059,100
Feb 08, 20228.969.078.929.019.01629,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...