Australia markets closed

Alamos Gold Inc. (AGI.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
21.36+0.12 (+0.56%)
At close: 04:00PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 202421.2021.3921.2021.3621.36161,900
18 June 202420.9021.4320.9021.2421.24489,300
17 June 202420.9321.1120.6521.0121.01446,900
14 June 202421.1321.2420.8021.0021.00579,400
13 June 202421.6921.9820.8820.9420.94620,800
12 June 202422.0622.3021.7521.8921.89473,800
11 June 202422.0422.1921.7321.8821.881,140,300
10 June 202422.0822.3021.7622.2122.21823,400
07 June 202422.5122.5521.8721.9821.981,028,600
06 June 202422.8523.2722.7923.1423.14643,700
05 June 202422.4422.8522.3622.8222.82713,700
04 June 202422.6922.7122.0522.3822.38498,600
03 June 202422.9023.0922.7723.0823.08362,800
31 May 202423.1023.2322.5522.7922.79903,100
30 May 202422.9723.3022.9523.0023.00647,300
29 May 202423.1023.3922.9523.0023.00311,800
28 May 202423.0523.4722.9523.3423.34469,300
27 May 202422.8223.0022.7622.9622.96124,100
24 May 202422.8623.0222.5822.6622.66640,200
23 May 202422.4822.9322.3522.7222.721,768,700
22 May 202423.2923.3622.5022.6222.62797,100
21 May 202423.2823.6023.1323.5623.56999,700
17 May 202422.4923.2922.4923.2623.26868,900
16 May 202421.8422.2821.6722.1622.16738,900
15 May 202421.6922.0421.3821.9521.95507,400
14 May 202421.2521.5521.1121.5321.53414,000
13 May 202421.3721.4820.9921.1121.11572,700
10 May 202421.6421.7321.3521.4221.42856,100
09 May 202421.1421.5621.1321.4521.45793,000
08 May 202420.8721.3620.8121.0521.05646,200
07 May 202420.8621.1320.7820.9920.99474,000
06 May 202420.9621.1720.7820.8720.87453,100
03 May 202420.4420.6520.2120.5420.54493,600
02 May 202420.3020.6720.2120.4520.45501,000
01 May 202420.4020.9620.1620.5920.59939,700
30 Apr 202420.5620.8020.2220.2520.25858,700
29 Apr 202420.9221.2520.4721.1221.12729,500
26 Apr 202420.6220.9620.4620.9120.91832,400
25 Apr 202420.4721.1019.6320.5020.501,435,300
24 Apr 202420.5220.9320.5020.8020.80570,300
23 Apr 202420.0520.6920.0320.6420.64566,100
22 Apr 202420.3320.7220.1720.2320.23928,800
19 Apr 202420.6221.1620.6221.0621.06642,100
18 Apr 202420.7820.9020.5020.7520.75621,100
17 Apr 202420.6421.0320.4720.5620.56660,400
16 Apr 202420.3820.8020.1820.5820.58703,400
15 Apr 202421.0421.0920.2320.6620.66903,500
12 Apr 202421.5622.0020.7520.9720.971,206,600
11 Apr 202420.9221.1820.5521.0221.02756,100
10 Apr 202420.0420.7819.7820.7320.731,053,900
09 Apr 202420.9420.9420.3020.4320.43854,500
08 Apr 202420.3120.7019.9020.1720.17637,600
05 Apr 202419.7620.3319.6820.1720.17598,700
04 Apr 202420.1020.1019.5719.6819.68775,600
03 Apr 202419.7820.2119.7120.1020.10729,600
02 Apr 202419.7619.9019.5519.8719.87604,400
01 Apr 202420.3120.3919.5419.7019.70747,600
28 Mar 202419.9620.1619.7419.9719.97780,100
27 Mar 202418.6019.8918.6019.7219.721,410,700
26 Mar 202418.7018.7218.3618.4518.45552,200
25 Mar 202418.4418.8218.4118.5118.51490,200
22 Mar 202418.2818.5118.2718.3618.36330,700
21 Mar 202418.6118.8418.4218.4318.43993,200
20 Mar 202417.7818.5017.7518.3418.34483,400
19 Mar 202418.0118.0317.7217.8117.81299,000
18 Mar 202418.4918.4918.0518.1218.12418,800
15 Mar 202418.4218.5718.3318.4118.411,600,300
14 Mar 202418.3818.5518.1818.4018.40349,500
13 Mar 202418.3818.7318.3318.6018.60462,200
13 Mar 20240.034 Dividend
12 Mar 202418.1718.4518.0418.3518.32488,000
11 Mar 202417.9518.7517.9518.5518.52597,900
08 Mar 202418.2918.3917.9218.0418.01765,600
07 Mar 202418.1018.2217.9418.1418.11491,500
06 Mar 202417.6317.9817.5817.9217.89491,900
05 Mar 202417.7218.0817.4017.4417.41687,200
04 Mar 202416.8617.4816.8117.4117.38557,200
01 Mar 202416.1916.7915.9916.6816.65697,100
29 Feb 202415.9716.2715.9416.0115.981,583,100
28 Feb 202415.5815.7215.4315.6615.63455,500
27 Feb 202415.7515.9815.4815.5715.54694,200
26 Feb 202415.8915.9015.6615.8815.85345,600
23 Feb 202415.4716.1315.2816.0616.03616,400
22 Feb 202415.6115.8415.3415.4315.40467,700
21 Feb 202415.7715.8915.6215.8715.84344,900
20 Feb 202416.0016.0215.7815.9215.89435,100
16 Feb 202415.6915.9115.6315.7615.73653,000
15 Feb 202415.7815.9515.7215.7715.74620,200
14 Feb 202415.4615.5715.2815.5215.49803,200
13 Feb 202415.8415.8615.2715.4415.41932,500
12 Feb 202416.0716.2916.0216.1916.16301,900
09 Feb 202416.2816.2815.9516.0816.05477,900
08 Feb 202416.4516.5016.1616.2916.26544,800
07 Feb 202416.8916.9816.5016.5416.51507,300
06 Feb 202416.8117.0716.7117.0216.99411,700
05 Feb 202416.4916.7716.4016.6516.62429,400
02 Feb 202416.5816.8416.4916.7516.72486,100
01 Feb 202416.4917.0116.3916.9916.96651,700
31 Jan 202416.4116.6816.2416.2816.25543,800
30 Jan 202416.6516.7016.3616.3916.36370,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...