Alamos Gold Inc. (AGI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 9.36 | 9.47 | 9.02 | 9.03 | 9.03 | 1,170,400 |
| Jun 29, 2022 | 9.21 | 9.47 | 9.18 | 9.35 | 9.35 | 1,067,700 |
| Jun 28, 2022 | 9.30 | 9.30 | 8.87 | 8.96 | 8.96 | 1,004,700 |
| Jun 27, 2022 | 9.24 | 9.34 | 9.06 | 9.22 | 9.22 | 787,000 |
| Jun 24, 2022 | 9.06 | 9.26 | 8.89 | 9.18 | 9.18 | 813,800 |
| Jun 23, 2022 | 9.38 | 9.47 | 8.96 | 9.05 | 9.05 | 464,600 |
| Jun 22, 2022 | 9.45 | 9.65 | 9.29 | 9.38 | 9.38 | 521,000 |
| Jun 21, 2022 | 9.14 | 9.59 | 9.14 | 9.48 | 9.48 | 996,800 |
| Jun 20, 2022 | 9.44 | 9.44 | 9.04 | 9.18 | 9.18 | 415,400 |
| Jun 17, 2022 | 9.44 | 9.55 | 9.21 | 9.29 | 9.29 | 1,130,900 |
| Jun 16, 2022 | 9.22 | 9.65 | 9.09 | 9.48 | 9.48 | 967,100 |
| Jun 15, 2022 | 9.52 | 9.61 | 9.18 | 9.34 | 9.34 | 1,374,400 |
| Jun 14, 2022 | 9.55 | 9.55 | 9.18 | 9.30 | 9.30 | 332,900 |
| Jun 13, 2022 | 10.00 | 10.16 | 9.48 | 9.50 | 9.50 | 717,900 |
| Jun 10, 2022 | 9.64 | 10.50 | 9.58 | 10.39 | 10.39 | 844,600 |
| Jun 09, 2022 | 9.86 | 9.90 | 9.68 | 9.73 | 9.73 | 275,400 |
| Jun 08, 2022 | 9.84 | 9.97 | 9.67 | 9.90 | 9.90 | 392,400 |
| Jun 07, 2022 | 9.84 | 9.97 | 9.66 | 9.84 | 9.84 | 304,400 |
| Jun 06, 2022 | 10.21 | 10.30 | 9.78 | 9.84 | 9.84 | 379,200 |
| Jun 03, 2022 | 10.39 | 10.51 | 10.08 | 10.11 | 10.11 | 477,300 |
| Jun 02, 2022 | 9.92 | 10.63 | 9.92 | 10.60 | 10.60 | 904,700 |
| Jun 01, 2022 | 9.52 | 9.87 | 9.49 | 9.79 | 9.79 | 596,200 |
| May 31, 2022 | 9.63 | 9.93 | 9.34 | 9.44 | 9.44 | 914,600 |
| May 30, 2022 | 9.62 | 9.64 | 9.51 | 9.64 | 9.64 | 104,500 |
| May 27, 2022 | 9.75 | 9.78 | 9.51 | 9.62 | 9.62 | 1,486,200 |
| May 26, 2022 | 9.70 | 9.82 | 9.52 | 9.65 | 9.65 | 418,200 |
| May 25, 2022 | 9.80 | 9.86 | 9.61 | 9.76 | 9.76 | 383,600 |
| May 24, 2022 | 9.64 | 10.01 | 9.54 | 9.92 | 9.92 | 530,200 |
| May 20, 2022 | 9.75 | 9.78 | 9.52 | 9.61 | 9.61 | 430,800 |
| May 19, 2022 | 9.22 | 9.81 | 9.14 | 9.71 | 9.71 | 587,700 |
| May 18, 2022 | 9.14 | 9.18 | 8.90 | 8.99 | 8.99 | 352,600 |
| May 17, 2022 | 9.24 | 9.32 | 9.12 | 9.19 | 9.19 | 459,800 |
| May 16, 2022 | 9.10 | 9.17 | 8.99 | 9.10 | 9.10 | 507,200 |
| May 13, 2022 | 8.99 | 9.25 | 8.92 | 9.12 | 9.12 | 1,385,800 |
| May 12, 2022 | 9.16 | 9.27 | 8.84 | 9.08 | 9.08 | 1,095,400 |
| May 11, 2022 | 9.41 | 9.60 | 9.32 | 9.34 | 9.34 | 559,300 |
| May 10, 2022 | 9.57 | 9.64 | 9.15 | 9.33 | 9.33 | 674,300 |
| May 09, 2022 | 9.66 | 9.67 | 9.41 | 9.44 | 9.44 | 819,200 |
| May 06, 2022 | 9.90 | 10.01 | 9.81 | 9.87 | 9.87 | 340,700 |
| May 05, 2022 | 10.23 | 10.27 | 9.74 | 9.90 | 9.90 | 460,700 |
| May 04, 2022 | 9.95 | 10.18 | 9.85 | 10.10 | 10.10 | 545,200 |
| May 03, 2022 | 9.80 | 10.08 | 9.80 | 9.97 | 9.97 | 630,700 |
| May 02, 2022 | 9.66 | 9.81 | 9.51 | 9.74 | 9.74 | 478,300 |
| Apr 29, 2022 | 10.17 | 10.28 | 9.95 | 9.98 | 9.98 | 881,900 |
| Apr 28, 2022 | 9.55 | 10.03 | 9.31 | 9.98 | 9.98 | 1,225,700 |
| Apr 27, 2022 | 9.82 | 9.90 | 9.63 | 9.65 | 9.65 | 337,600 |
| Apr 26, 2022 | 10.17 | 10.17 | 9.77 | 9.83 | 9.83 | 331,100 |
| Apr 25, 2022 | 10.12 | 10.26 | 9.82 | 10.03 | 10.03 | 693,700 |
| Apr 22, 2022 | 10.52 | 10.72 | 10.42 | 10.48 | 10.48 | 531,200 |
| Apr 21, 2022 | 10.93 | 10.93 | 10.53 | 10.72 | 10.72 | 696,800 |
| Apr 20, 2022 | 10.91 | 11.09 | 10.81 | 11.08 | 11.08 | 332,700 |
| Apr 19, 2022 | 11.13 | 11.23 | 10.93 | 11.00 | 11.00 | 434,100 |
| Apr 18, 2022 | 11.43 | 11.61 | 11.27 | 11.31 | 11.31 | 550,100 |
| Apr 14, 2022 | 11.30 | 11.42 | 11.21 | 11.38 | 11.38 | 326,300 |
| Apr 13, 2022 | 11.28 | 11.39 | 11.19 | 11.32 | 11.32 | 472,000 |
| Apr 12, 2022 | 11.24 | 11.33 | 11.01 | 11.16 | 11.16 | 518,600 |
| Apr 11, 2022 | 11.07 | 11.21 | 10.90 | 11.08 | 11.08 | 655,400 |
| Apr 08, 2022 | 10.75 | 11.05 | 10.75 | 10.93 | 10.93 | 642,500 |
| Apr 07, 2022 | 10.61 | 10.83 | 10.58 | 10.73 | 10.73 | 368,800 |
| Apr 06, 2022 | 10.60 | 10.70 | 10.46 | 10.58 | 10.58 | 358,600 |
| Apr 05, 2022 | 10.85 | 11.02 | 10.57 | 10.60 | 10.60 | 558,200 |
| Apr 04, 2022 | 10.92 | 11.02 | 10.71 | 10.83 | 10.83 | 463,600 |
| Apr 01, 2022 | 10.42 | 10.87 | 10.39 | 10.82 | 10.82 | 694,800 |
| Mar 31, 2022 | 10.32 | 10.69 | 10.32 | 10.50 | 10.50 | 808,800 |
| Mar 30, 2022 | 10.27 | 10.46 | 10.25 | 10.39 | 10.39 | 307,100 |
| Mar 29, 2022 | 9.95 | 10.29 | 9.84 | 10.27 | 10.27 | 741,300 |
| Mar 28, 2022 | 10.29 | 10.33 | 10.09 | 10.13 | 10.13 | 513,000 |
| Mar 25, 2022 | 10.37 | 10.50 | 10.25 | 10.42 | 10.42 | 369,700 |
| Mar 24, 2022 | 10.67 | 10.69 | 10.46 | 10.50 | 10.50 | 474,000 |
| Mar 23, 2022 | 10.50 | 10.61 | 10.32 | 10.56 | 10.56 | 622,700 |
| Mar 22, 2022 | 10.53 | 10.53 | 10.29 | 10.36 | 10.36 | 597,700 |
| Mar 21, 2022 | 10.50 | 10.80 | 10.46 | 10.54 | 10.54 | 649,300 |
| Mar 18, 2022 | 10.31 | 10.57 | 10.24 | 10.43 | 10.43 | 858,000 |
| Mar 17, 2022 | 10.51 | 10.83 | 10.47 | 10.49 | 10.49 | 1,326,600 |
| Mar 16, 2022 | 10.34 | 10.48 | 10.17 | 10.37 | 10.37 | 802,100 |
| Mar 15, 2022 | 10.02 | 10.64 | 9.95 | 10.45 | 10.45 | 911,200 |
| Mar 14, 2022 | 10.89 | 10.90 | 10.25 | 10.35 | 10.35 | 1,314,300 |
| Mar 11, 2022 | 10.67 | 11.22 | 10.66 | 11.09 | 11.09 | 1,655,400 |
| Mar 10, 2022 | 10.73 | 11.13 | 10.73 | 11.08 | 11.08 | 1,525,700 |
| Mar 09, 2022 | 10.23 | 10.73 | 10.14 | 10.71 | 10.71 | 1,126,600 |
| Mar 08, 2022 | 10.70 | 11.24 | 10.60 | 10.86 | 10.86 | 2,366,300 |
| Mar 07, 2022 | 10.08 | 10.56 | 9.91 | 10.53 | 10.53 | 2,141,700 |
| Mar 04, 2022 | 9.89 | 10.11 | 9.83 | 9.98 | 9.98 | 960,600 |
| Mar 03, 2022 | 9.65 | 9.78 | 9.47 | 9.76 | 9.76 | 1,115,100 |
| Mar 02, 2022 | 9.62 | 9.76 | 9.42 | 9.62 | 9.62 | 861,100 |
| Mar 01, 2022 | 9.39 | 9.87 | 9.39 | 9.87 | 9.87 | 1,186,400 |
| Feb 28, 2022 | 9.58 | 9.70 | 9.25 | 9.34 | 9.34 | 1,106,000 |
| Feb 25, 2022 | 9.15 | 9.47 | 9.09 | 9.44 | 9.44 | 1,125,800 |
| Feb 24, 2022 | 9.76 | 9.88 | 9.08 | 9.24 | 9.24 | 1,514,400 |
| Feb 23, 2022 | 9.17 | 9.56 | 9.17 | 9.38 | 9.38 | 1,034,700 |
| Feb 22, 2022 | 9.41 | 9.48 | 9.13 | 9.22 | 9.22 | 811,400 |
| Feb 18, 2022 | 9.58 | 9.60 | 9.31 | 9.34 | 9.34 | 765,800 |
| Feb 17, 2022 | 9.49 | 9.69 | 9.33 | 9.58 | 9.58 | 1,508,300 |
| Feb 16, 2022 | 9.20 | 9.40 | 9.20 | 9.35 | 9.35 | 927,900 |
| Feb 15, 2022 | 9.00 | 9.21 | 8.91 | 9.11 | 9.11 | 1,061,800 |
| Feb 14, 2022 | 9.23 | 9.33 | 9.14 | 9.26 | 9.26 | 921,700 |
| Feb 11, 2022 | 8.63 | 9.25 | 8.59 | 9.19 | 9.19 | 1,767,200 |
| Feb 10, 2022 | 8.87 | 8.94 | 8.54 | 8.59 | 8.59 | 1,078,200 |
| Feb 09, 2022 | 9.04 | 9.04 | 8.89 | 8.89 | 8.89 | 1,059,100 |
| Feb 08, 2022 | 8.96 | 9.07 | 8.92 | 9.01 | 9.01 | 629,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
