Alamos Gold Inc. (AGI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 21.13 | 21.24 | 20.80 | 21.00 | 21.00 | 579,400 |
| 13 June 2024 | 21.69 | 21.98 | 20.88 | 20.94 | 20.94 | 620,800 |
| 12 June 2024 | 22.06 | 22.30 | 21.75 | 21.89 | 21.89 | 473,800 |
| 11 June 2024 | 22.04 | 22.19 | 21.73 | 21.88 | 21.88 | 1,140,300 |
| 10 June 2024 | 22.08 | 22.30 | 21.76 | 22.21 | 22.21 | 823,400 |
| 07 June 2024 | 22.51 | 22.55 | 21.87 | 21.98 | 21.98 | 1,028,600 |
| 06 June 2024 | 22.85 | 23.27 | 22.79 | 23.14 | 23.14 | 643,700 |
| 05 June 2024 | 22.44 | 22.85 | 22.36 | 22.82 | 22.82 | 713,700 |
| 04 June 2024 | 22.69 | 22.71 | 22.05 | 22.38 | 22.38 | 498,600 |
| 03 June 2024 | 22.90 | 23.09 | 22.77 | 23.08 | 23.08 | 362,800 |
| 31 May 2024 | 23.10 | 23.23 | 22.55 | 22.79 | 22.79 | 903,100 |
| 30 May 2024 | 22.97 | 23.30 | 22.95 | 23.00 | 23.00 | 647,300 |
| 29 May 2024 | 23.10 | 23.39 | 22.95 | 23.00 | 23.00 | 311,800 |
| 28 May 2024 | 23.05 | 23.47 | 22.95 | 23.34 | 23.34 | 469,300 |
| 27 May 2024 | 22.82 | 23.00 | 22.76 | 22.96 | 22.96 | 124,100 |
| 24 May 2024 | 22.86 | 23.02 | 22.58 | 22.66 | 22.66 | 640,200 |
| 23 May 2024 | 22.48 | 22.93 | 22.35 | 22.72 | 22.72 | 1,768,700 |
| 22 May 2024 | 23.29 | 23.36 | 22.50 | 22.62 | 22.62 | 797,100 |
| 21 May 2024 | 23.28 | 23.60 | 23.13 | 23.56 | 23.56 | 999,700 |
| 17 May 2024 | 22.49 | 23.29 | 22.49 | 23.26 | 23.26 | 868,900 |
| 16 May 2024 | 21.84 | 22.28 | 21.67 | 22.16 | 22.16 | 738,900 |
| 15 May 2024 | 21.69 | 22.04 | 21.38 | 21.95 | 21.95 | 507,400 |
| 14 May 2024 | 21.25 | 21.55 | 21.11 | 21.53 | 21.53 | 414,000 |
| 13 May 2024 | 21.37 | 21.48 | 20.99 | 21.11 | 21.11 | 572,700 |
| 10 May 2024 | 21.64 | 21.73 | 21.35 | 21.42 | 21.42 | 856,100 |
| 09 May 2024 | 21.14 | 21.56 | 21.13 | 21.45 | 21.45 | 793,000 |
| 08 May 2024 | 20.87 | 21.36 | 20.81 | 21.05 | 21.05 | 646,200 |
| 07 May 2024 | 20.86 | 21.13 | 20.78 | 20.99 | 20.99 | 474,000 |
| 06 May 2024 | 20.96 | 21.17 | 20.78 | 20.87 | 20.87 | 453,100 |
| 03 May 2024 | 20.44 | 20.65 | 20.21 | 20.54 | 20.54 | 493,600 |
| 02 May 2024 | 20.30 | 20.67 | 20.21 | 20.45 | 20.45 | 501,000 |
| 01 May 2024 | 20.40 | 20.96 | 20.16 | 20.59 | 20.59 | 939,700 |
| 30 Apr 2024 | 20.56 | 20.80 | 20.22 | 20.25 | 20.25 | 858,700 |
| 29 Apr 2024 | 20.92 | 21.25 | 20.47 | 21.12 | 21.12 | 729,500 |
| 26 Apr 2024 | 20.62 | 20.96 | 20.46 | 20.91 | 20.91 | 832,400 |
| 25 Apr 2024 | 20.47 | 21.10 | 19.63 | 20.50 | 20.50 | 1,435,300 |
| 24 Apr 2024 | 20.52 | 20.93 | 20.50 | 20.80 | 20.80 | 570,300 |
| 23 Apr 2024 | 20.05 | 20.69 | 20.03 | 20.64 | 20.64 | 566,100 |
| 22 Apr 2024 | 20.33 | 20.72 | 20.17 | 20.23 | 20.23 | 928,800 |
| 19 Apr 2024 | 20.62 | 21.16 | 20.62 | 21.06 | 21.06 | 642,100 |
| 18 Apr 2024 | 20.78 | 20.90 | 20.50 | 20.75 | 20.75 | 621,100 |
| 17 Apr 2024 | 20.64 | 21.03 | 20.47 | 20.56 | 20.56 | 660,400 |
| 16 Apr 2024 | 20.38 | 20.80 | 20.18 | 20.58 | 20.58 | 703,400 |
| 15 Apr 2024 | 21.04 | 21.09 | 20.23 | 20.66 | 20.66 | 903,500 |
| 12 Apr 2024 | 21.56 | 22.00 | 20.75 | 20.97 | 20.97 | 1,206,600 |
| 11 Apr 2024 | 20.92 | 21.18 | 20.55 | 21.02 | 21.02 | 756,100 |
| 10 Apr 2024 | 20.04 | 20.78 | 19.78 | 20.73 | 20.73 | 1,053,900 |
| 09 Apr 2024 | 20.94 | 20.94 | 20.30 | 20.43 | 20.43 | 854,500 |
| 08 Apr 2024 | 20.31 | 20.70 | 19.90 | 20.17 | 20.17 | 637,600 |
| 05 Apr 2024 | 19.76 | 20.33 | 19.68 | 20.17 | 20.17 | 598,700 |
| 04 Apr 2024 | 20.10 | 20.10 | 19.57 | 19.68 | 19.68 | 775,600 |
| 03 Apr 2024 | 19.78 | 20.21 | 19.71 | 20.10 | 20.10 | 729,600 |
| 02 Apr 2024 | 19.76 | 19.90 | 19.55 | 19.87 | 19.87 | 604,400 |
| 01 Apr 2024 | 20.31 | 20.39 | 19.54 | 19.70 | 19.70 | 747,600 |
| 28 Mar 2024 | 19.96 | 20.16 | 19.74 | 19.97 | 19.97 | 780,100 |
| 27 Mar 2024 | 18.60 | 19.89 | 18.60 | 19.72 | 19.72 | 1,410,700 |
| 26 Mar 2024 | 18.70 | 18.72 | 18.36 | 18.45 | 18.45 | 552,200 |
| 25 Mar 2024 | 18.44 | 18.82 | 18.41 | 18.51 | 18.51 | 490,200 |
| 22 Mar 2024 | 18.28 | 18.51 | 18.27 | 18.36 | 18.36 | 330,700 |
| 21 Mar 2024 | 18.61 | 18.84 | 18.42 | 18.43 | 18.43 | 993,200 |
| 20 Mar 2024 | 17.78 | 18.50 | 17.75 | 18.34 | 18.34 | 483,400 |
| 19 Mar 2024 | 18.01 | 18.03 | 17.72 | 17.81 | 17.81 | 299,000 |
| 18 Mar 2024 | 18.49 | 18.49 | 18.05 | 18.12 | 18.12 | 418,800 |
| 15 Mar 2024 | 18.42 | 18.57 | 18.33 | 18.41 | 18.41 | 1,600,300 |
| 14 Mar 2024 | 18.38 | 18.55 | 18.18 | 18.40 | 18.40 | 349,500 |
| 13 Mar 2024 | 18.38 | 18.73 | 18.33 | 18.60 | 18.60 | 462,200 |
| 13 Mar 2024 | 0.034 Dividend | |||||
| 12 Mar 2024 | 18.17 | 18.45 | 18.04 | 18.35 | 18.32 | 488,000 |
| 11 Mar 2024 | 17.95 | 18.75 | 17.95 | 18.55 | 18.52 | 597,900 |
| 08 Mar 2024 | 18.29 | 18.39 | 17.92 | 18.04 | 18.01 | 765,600 |
| 07 Mar 2024 | 18.10 | 18.22 | 17.94 | 18.14 | 18.11 | 491,500 |
| 06 Mar 2024 | 17.63 | 17.98 | 17.58 | 17.92 | 17.89 | 491,900 |
| 05 Mar 2024 | 17.72 | 18.08 | 17.40 | 17.44 | 17.41 | 687,200 |
| 04 Mar 2024 | 16.86 | 17.48 | 16.81 | 17.41 | 17.38 | 557,200 |
| 01 Mar 2024 | 16.19 | 16.79 | 15.99 | 16.68 | 16.65 | 697,100 |
| 29 Feb 2024 | 15.97 | 16.27 | 15.94 | 16.01 | 15.98 | 1,583,100 |
| 28 Feb 2024 | 15.58 | 15.72 | 15.43 | 15.66 | 15.63 | 455,500 |
| 27 Feb 2024 | 15.75 | 15.98 | 15.48 | 15.57 | 15.54 | 694,200 |
| 26 Feb 2024 | 15.89 | 15.90 | 15.66 | 15.88 | 15.85 | 345,600 |
| 23 Feb 2024 | 15.47 | 16.13 | 15.28 | 16.06 | 16.03 | 616,400 |
| 22 Feb 2024 | 15.61 | 15.84 | 15.34 | 15.43 | 15.40 | 467,700 |
| 21 Feb 2024 | 15.77 | 15.89 | 15.62 | 15.87 | 15.84 | 344,900 |
| 20 Feb 2024 | 16.00 | 16.02 | 15.78 | 15.92 | 15.89 | 435,100 |
| 16 Feb 2024 | 15.69 | 15.91 | 15.63 | 15.76 | 15.73 | 653,000 |
| 15 Feb 2024 | 15.78 | 15.95 | 15.72 | 15.77 | 15.74 | 620,200 |
| 14 Feb 2024 | 15.46 | 15.57 | 15.28 | 15.52 | 15.49 | 803,200 |
| 13 Feb 2024 | 15.84 | 15.86 | 15.27 | 15.44 | 15.41 | 932,500 |
| 12 Feb 2024 | 16.07 | 16.29 | 16.02 | 16.19 | 16.16 | 301,900 |
| 09 Feb 2024 | 16.28 | 16.28 | 15.95 | 16.08 | 16.05 | 477,900 |
| 08 Feb 2024 | 16.45 | 16.50 | 16.16 | 16.29 | 16.26 | 544,800 |
| 07 Feb 2024 | 16.89 | 16.98 | 16.50 | 16.54 | 16.51 | 507,300 |
| 06 Feb 2024 | 16.81 | 17.07 | 16.71 | 17.02 | 16.99 | 411,700 |
| 05 Feb 2024 | 16.49 | 16.77 | 16.40 | 16.65 | 16.62 | 429,400 |
| 02 Feb 2024 | 16.58 | 16.84 | 16.49 | 16.75 | 16.72 | 486,100 |
| 01 Feb 2024 | 16.49 | 17.01 | 16.39 | 16.99 | 16.96 | 651,700 |
| 31 Jan 2024 | 16.41 | 16.68 | 16.24 | 16.28 | 16.25 | 543,800 |
| 30 Jan 2024 | 16.65 | 16.70 | 16.36 | 16.39 | 16.36 | 370,300 |
| 29 Jan 2024 | 16.55 | 16.57 | 16.31 | 16.54 | 16.51 | 501,100 |
| 26 Jan 2024 | 16.61 | 16.61 | 16.36 | 16.37 | 16.34 | 453,500 |
| 25 Jan 2024 | 16.60 | 16.73 | 16.37 | 16.57 | 16.54 | 580,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.