Alamos Gold Inc. (AGI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 04:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 9.31 | 9.47 | 9.15 | 9.39 | 9.39 | 736,000 |
| Dec. 02, 2021 | 9.51 | 9.52 | 9.12 | 9.31 | 9.31 | 889,500 |
| Dec. 01, 2021 | 9.93 | 10.16 | 9.53 | 9.54 | 9.54 | 1,658,800 |
| Nov. 30, 2021 | 9.93 | 10.26 | 9.77 | 9.77 | 9.77 | 1,147,700 |
| Nov. 29, 2021 | 9.84 | 9.93 | 9.77 | 9.86 | 9.86 | 500,400 |
| Nov. 26, 2021 | 10.15 | 10.20 | 9.80 | 9.82 | 9.82 | 637,600 |
| Nov. 25, 2021 | 10.07 | 10.07 | 9.93 | 9.95 | 9.95 | 69,100 |
| Nov. 24, 2021 | 9.98 | 10.14 | 9.95 | 10.05 | 10.05 | 435,300 |
| Nov. 23, 2021 | 10.05 | 10.23 | 9.90 | 10.04 | 10.04 | 624,100 |
| Nov. 22, 2021 | 10.24 | 10.34 | 10.03 | 10.22 | 10.22 | 765,400 |
| Nov. 19, 2021 | 10.55 | 10.69 | 10.46 | 10.48 | 10.48 | 616,100 |
| Nov. 18, 2021 | 10.69 | 10.85 | 10.51 | 10.57 | 10.57 | 911,900 |
| Nov. 17, 2021 | 10.66 | 10.94 | 10.57 | 10.75 | 10.75 | 546,300 |
| Nov. 16, 2021 | 10.83 | 10.86 | 10.53 | 10.56 | 10.56 | 728,300 |
| Nov. 15, 2021 | 10.82 | 10.88 | 10.71 | 10.75 | 10.75 | 571,200 |
| Nov. 12, 2021 | 10.91 | 11.11 | 10.72 | 10.87 | 10.87 | 857,900 |
| Nov. 11, 2021 | 10.80 | 11.10 | 10.63 | 10.98 | 10.98 | 935,800 |
| Nov. 10, 2021 | 10.45 | 10.62 | 10.41 | 10.59 | 10.59 | 875,000 |
| Nov. 09, 2021 | 10.03 | 10.25 | 9.91 | 10.23 | 10.23 | 912,300 |
| Nov. 08, 2021 | 10.00 | 10.02 | 9.84 | 9.96 | 9.96 | 364,100 |
| Nov. 05, 2021 | 9.60 | 9.88 | 9.48 | 9.87 | 9.87 | 566,500 |
| Nov. 04, 2021 | 9.68 | 9.87 | 9.49 | 9.49 | 9.49 | 546,200 |
| Nov. 03, 2021 | 9.24 | 9.52 | 9.20 | 9.47 | 9.47 | 513,400 |
| Nov. 02, 2021 | 9.26 | 9.38 | 9.16 | 9.36 | 9.36 | 617,100 |
| Nov. 01, 2021 | 9.23 | 9.34 | 9.09 | 9.31 | 9.31 | 587,500 |
| Oct. 29, 2021 | 9.53 | 9.53 | 9.16 | 9.18 | 9.18 | 1,217,400 |
| Oct. 28, 2021 | 9.86 | 10.03 | 9.45 | 9.60 | 9.60 | 1,839,900 |
| Oct. 27, 2021 | 10.09 | 10.29 | 9.99 | 10.23 | 10.23 | 612,700 |
| Oct. 26, 2021 | 9.99 | 10.14 | 9.88 | 10.11 | 10.11 | 582,100 |
| Oct. 25, 2021 | 10.06 | 10.16 | 9.90 | 10.10 | 10.10 | 691,500 |
| Oct. 22, 2021 | 10.01 | 10.19 | 9.88 | 9.89 | 9.89 | 740,700 |
| Oct. 21, 2021 | 9.88 | 9.94 | 9.76 | 9.91 | 9.91 | 368,200 |
| Oct. 20, 2021 | 9.96 | 10.05 | 9.89 | 9.94 | 9.94 | 362,500 |
| Oct. 19, 2021 | 10.05 | 10.06 | 9.77 | 9.85 | 9.85 | 501,500 |
| Oct. 18, 2021 | 9.96 | 10.00 | 9.82 | 9.87 | 9.87 | 374,300 |
| Oct. 15, 2021 | 9.84 | 10.13 | 9.75 | 10.00 | 10.00 | 607,500 |
| Oct. 14, 2021 | 9.97 | 10.11 | 9.95 | 10.08 | 10.08 | 607,600 |
| Oct. 13, 2021 | 9.55 | 9.99 | 9.55 | 9.87 | 9.87 | 702,600 |
| Oct. 12, 2021 | 9.23 | 9.53 | 9.15 | 9.50 | 9.50 | 904,800 |
| Oct. 08, 2021 | 9.55 | 9.61 | 9.22 | 9.24 | 9.24 | 754,400 |
| Oct. 07, 2021 | 9.36 | 9.49 | 9.22 | 9.32 | 9.32 | 468,600 |
| Oct. 06, 2021 | 9.34 | 9.47 | 9.24 | 9.43 | 9.43 | 840,600 |
| Oct. 05, 2021 | 9.22 | 9.39 | 9.00 | 9.37 | 9.37 | 635,200 |
| Oct. 04, 2021 | 8.95 | 9.32 | 8.95 | 9.22 | 9.22 | 635,300 |
| Oct. 01, 2021 | 9.20 | 9.20 | 8.99 | 9.04 | 9.04 | 345,900 |
| Sep. 30, 2021 | 9.04 | 9.19 | 8.98 | 9.11 | 9.11 | 942,200 |
| Sep. 29, 2021 | 9.03 | 9.06 | 8.87 | 8.93 | 8.93 | 575,400 |
| Sep. 28, 2021 | 8.92 | 9.10 | 8.83 | 9.07 | 9.07 | 562,400 |
| Sep. 27, 2021 | 9.05 | 9.29 | 9.00 | 9.03 | 9.03 | 433,900 |
| Sep. 24, 2021 | 9.00 | 9.18 | 8.91 | 9.02 | 9.02 | 374,700 |
| Sep. 23, 2021 | 9.33 | 9.37 | 9.07 | 9.07 | 9.07 | 633,100 |
| Sep. 22, 2021 | 9.57 | 9.63 | 9.42 | 9.44 | 9.44 | 760,900 |
| Sep. 21, 2021 | 9.73 | 9.77 | 9.49 | 9.50 | 9.50 | 602,700 |
| Sep. 20, 2021 | 9.44 | 9.65 | 9.31 | 9.63 | 9.63 | 610,000 |
| Sep. 17, 2021 | 9.38 | 9.52 | 9.30 | 9.47 | 9.47 | 824,600 |
| Sep. 16, 2021 | 9.64 | 9.64 | 9.33 | 9.44 | 9.44 | 946,300 |
| Sep. 15, 2021 | 9.73 | 10.03 | 9.73 | 9.90 | 9.90 | 596,200 |
| Sep. 15, 2021 | 0.025 Dividend | |||||
| Sep. 14, 2021 | 9.76 | 9.97 | 9.72 | 9.85 | 9.82 | 434,100 |
| Sep. 13, 2021 | 9.46 | 9.88 | 9.42 | 9.75 | 9.73 | 614,500 |
| Sep. 10, 2021 | 9.54 | 9.61 | 9.36 | 9.42 | 9.40 | 671,200 |
| Sep. 09, 2021 | 9.87 | 9.88 | 9.54 | 9.63 | 9.61 | 623,100 |
| Sep. 08, 2021 | 9.79 | 9.88 | 9.64 | 9.81 | 9.79 | 689,900 |
| Sep. 07, 2021 | 9.97 | 9.97 | 9.72 | 9.79 | 9.77 | 463,900 |
| Sep. 03, 2021 | 9.98 | 10.17 | 9.90 | 10.08 | 10.05 | 631,900 |
| Sep. 02, 2021 | 9.78 | 9.87 | 9.66 | 9.85 | 9.82 | 431,800 |
| Sep. 01, 2021 | 10.00 | 10.00 | 9.77 | 9.80 | 9.78 | 466,700 |
| Aug. 31, 2021 | 9.87 | 9.97 | 9.82 | 9.96 | 9.93 | 422,300 |
| Aug. 30, 2021 | 10.07 | 10.13 | 9.76 | 9.83 | 9.81 | 409,100 |
| Aug. 27, 2021 | 9.74 | 10.17 | 9.72 | 10.07 | 10.04 | 758,200 |
| Aug. 26, 2021 | 9.51 | 9.83 | 9.48 | 9.74 | 9.72 | 636,900 |
| Aug. 25, 2021 | 9.52 | 9.63 | 9.43 | 9.53 | 9.51 | 537,900 |
| Aug. 24, 2021 | 9.73 | 9.73 | 9.59 | 9.61 | 9.59 | 393,700 |
| Aug. 23, 2021 | 9.56 | 9.73 | 9.40 | 9.64 | 9.62 | 574,900 |
| Aug. 20, 2021 | 9.29 | 9.47 | 9.23 | 9.34 | 9.32 | 553,100 |
| Aug. 19, 2021 | 9.30 | 9.38 | 9.21 | 9.30 | 9.28 | 971,000 |
| Aug. 18, 2021 | 9.53 | 9.54 | 9.16 | 9.30 | 9.28 | 981,200 |
| Aug. 17, 2021 | 9.69 | 9.69 | 9.45 | 9.53 | 9.51 | 611,100 |
| Aug. 16, 2021 | 9.72 | 9.80 | 9.60 | 9.63 | 9.61 | 352,200 |
| Aug. 13, 2021 | 9.63 | 9.75 | 9.57 | 9.69 | 9.67 | 674,600 |
| Aug. 12, 2021 | 9.53 | 9.53 | 9.38 | 9.45 | 9.43 | 572,300 |
| Aug. 11, 2021 | 9.44 | 9.66 | 9.43 | 9.56 | 9.54 | 653,100 |
| Aug. 10, 2021 | 9.38 | 9.46 | 9.26 | 9.31 | 9.29 | 509,400 |
| Aug. 09, 2021 | 9.46 | 9.62 | 9.33 | 9.44 | 9.42 | 944,200 |
| Aug. 06, 2021 | 9.64 | 9.74 | 9.46 | 9.66 | 9.64 | 722,600 |
| Aug. 05, 2021 | 10.50 | 10.51 | 9.83 | 9.86 | 9.83 | 1,328,300 |
| Aug. 04, 2021 | 10.40 | 10.79 | 10.39 | 10.53 | 10.50 | 1,692,500 |
| Aug. 03, 2021 | 10.16 | 10.21 | 10.04 | 10.21 | 10.18 | 435,600 |
| Jul. 30, 2021 | 10.00 | 10.20 | 9.97 | 10.14 | 10.11 | 514,800 |
| Jul. 29, 2021 | 10.14 | 10.27 | 9.69 | 10.12 | 10.09 | 1,290,900 |
| Jul. 28, 2021 | 9.94 | 10.14 | 9.87 | 10.13 | 10.10 | 497,400 |
| Jul. 27, 2021 | 10.10 | 10.15 | 9.87 | 10.03 | 10.00 | 332,500 |
| Jul. 26, 2021 | 9.79 | 10.10 | 9.78 | 10.08 | 10.05 | 408,900 |
| Jul. 23, 2021 | 9.85 | 9.87 | 9.72 | 9.82 | 9.80 | 352,100 |
| Jul. 22, 2021 | 9.95 | 9.95 | 9.69 | 9.88 | 9.85 | 361,500 |
| Jul. 21, 2021 | 9.66 | 10.01 | 9.63 | 9.94 | 9.91 | 400,000 |
| Jul. 20, 2021 | 9.95 | 10.07 | 9.66 | 9.76 | 9.74 | 528,600 |
| Jul. 19, 2021 | 9.82 | 10.00 | 9.74 | 9.81 | 9.79 | 551,000 |
| Jul. 16, 2021 | 10.19 | 10.32 | 9.85 | 9.90 | 9.87 | 443,600 |
| Jul. 15, 2021 | 10.25 | 10.29 | 10.09 | 10.25 | 10.22 | 496,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
